Financial News

Capital City Bank Gr (NQ: CCBG )

24.34 USD -0.27 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.640 6.890 6.600 6.720 278,656 +0.05(+0.75%)
May 30, 2012 6.680 6.840 6.610 6.670 31,577 -0.02(-0.30%)
May 29, 2012 6.780 6.840 6.640 6.690 53,738 -0.07(-1.04%)
May 25, 2012 6.660 6.830 6.590 6.760 49,235 +0.08(+1.20%)
May 24, 2012 6.670 6.690 6.450 6.680 78,059 +0.03(+0.45%)
May 23, 2012 6.430 6.700 6.350 6.650 35,582 +0.14(+2.15%)
May 22, 2012 6.770 6.870 6.400 6.510 65,256 -0.26(-3.84%)
May 21, 2012 6.680 6.770 6.550 6.770 27,852 +0.12(+1.80%)
May 18, 2012 6.600 6.740 6.510 6.650 36,565 -0.04(-0.60%)
May 17, 2012 6.850 6.860 6.520 6.690 67,451 -0.18(-2.62%)
May 16, 2012 7.330 7.330 6.800 6.870 62,378 -0.38(-5.24%)
May 15, 2012 7.200 7.440 7.200 7.250 10,057 +0.00(+0.00%)
May 14, 2012 7.350 7.390 7.210 7.250 10,349 -0.15(-2.03%)
May 11, 2012 7.530 7.530 7.380 7.400 25,705 -0.21(-2.76%)
May 10, 2012 7.860 7.860 7.450 7.610 24,134 -0.19(-2.44%)
May 09, 2012 8.150 8.150 7.790 7.800 10,324 -0.41(-4.99%)
May 08, 2012 7.800 8.490 7.680 8.210 8,911 +0.34(+4.32%)
May 07, 2012 7.730 7.980 7.360 7.870 14,407 +0.11(+1.42%)
May 04, 2012 7.760 8.050 7.280 7.760 28,997 -0.04(-0.51%)
May 03, 2012 8.050 8.120 7.750 7.800 18,770 -0.35(-4.29%)
May 02, 2012 8.260 8.450 7.940 8.150 23,187 -0.18(-2.16%)
May 01, 2012 8.310 8.450 7.580 8.330 53,031 -0.02(-0.24%)
Apr 30, 2012 8.450 8.730 8.300 8.350 38,226 -0.14(-1.65%)
Apr 27, 2012 8.400 8.550 8.320 8.490 20,551 +0.14(+1.68%)
Apr 26, 2012 8.300 8.450 8.270 8.350 22,954 +0.00(+0.00%)
Apr 25, 2012 7.970 8.400 7.970 8.350 38,183 +0.42(+5.30%)
Apr 24, 2012 7.580 7.930 7.580 7.930 25,962 +0.43(+5.73%)
Apr 23, 2012 7.290 7.580 7.225 7.500 27,365 +0.08(+1.08%)
Apr 20, 2012 7.310 7.460 7.210 7.420 26,971 +0.32(+4.51%)
Apr 19, 2012 7.250 7.400 7.100 7.100 18,709 -0.14(-1.93%)
Apr 18, 2012 7.400 7.400 7.230 7.240 21,207 -0.20(-2.69%)
Apr 17, 2012 7.680 7.680 7.410 7.440 23,983 -0.15(-1.98%)
Apr 16, 2012 7.350 7.630 7.350 7.590 4,989 +0.26(+3.55%)
Apr 13, 2012 7.650 7.650 7.330 7.330 18,369 -0.37(-4.81%)
Apr 12, 2012 7.620 7.790 7.590 7.700 13,859 +0.04(+0.52%)
Apr 11, 2012 7.600 7.670 7.510 7.660 29,498 +0.16(+2.13%)
Apr 10, 2012 7.580 7.630 7.500 7.500 20,465 -0.09(-1.19%)
Apr 09, 2012 7.550 7.700 7.510 7.590 24,549 -0.09(-1.17%)
Apr 05, 2012 7.630 7.700 7.530 7.680 17,037 +0.07(+0.92%)
Apr 04, 2012 7.590 7.700 7.550 7.610 14,828 -0.07(-0.91%)
Apr 03, 2012 7.650 7.720 7.530 7.680 21,076 -0.01(-0.13%)
Apr 02, 2012 7.420 7.690 7.330 7.690 90,412 +0.24(+3.22%)
Mar 30, 2012 7.550 7.550 7.430 7.450 38,414 -0.07(-0.93%)
Mar 29, 2012 7.380 7.590 7.380 7.520 67,656 +0.11(+1.48%)
Mar 28, 2012 7.390 7.480 7.390 7.410 24,780 +0.04(+0.54%)
Mar 27, 2012 7.610 7.650 7.320 7.370 38,645 -0.25(-3.28%)
Mar 26, 2012 7.570 7.750 7.555 7.620 27,779 +0.08(+1.06%)
Mar 23, 2012 7.500 7.580 7.460 7.540 27,794 +0.04(+0.53%)
Mar 22, 2012 7.520 7.550 7.500 7.500 11,072 -0.06(-0.79%)
Mar 21, 2012 7.770 7.800 7.550 7.560 24,124 -0.16(-2.07%)
Mar 20, 2012 7.770 7.810 7.710 7.720 18,588 -0.10(-1.28%)
Mar 19, 2012 7.710 7.910 7.560 7.820 35,701 +0.10(+1.30%)
Mar 16, 2012 7.780 7.870 7.695 7.720 42,062 -0.05(-0.64%)
Mar 15, 2012 7.710 7.780 7.670 7.770 14,317 +0.11(+1.44%)
Mar 14, 2012 7.980 7.980 7.620 7.660 15,979 +0.08(+1.06%)
Mar 13, 2012 7.480 7.580 7.450 7.580 32,868 +0.15(+2.02%)
Mar 12, 2012 7.510 7.510 7.380 7.430 22,755 -0.08(-1.07%)
Mar 09, 2012 7.420 7.540 7.420 7.510 48,842 +0.11(+1.49%)
Mar 08, 2012 7.440 7.440 7.320 7.400 41,458 -0.03(-0.40%)
Mar 07, 2012 7.460 7.460 7.380 7.430 16,357 +0.04(+0.54%)
Mar 06, 2012 7.460 7.460 7.330 7.390 30,068 -0.10(-1.34%)
Mar 05, 2012 7.500 7.530 7.340 7.490 10,841 -0.01(-0.13%)
Mar 02, 2012 7.880 7.900 7.500 7.500 30,217 -0.34(-4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback