Financial News

Capital City Bank Gr (NQ: CCBG )

35.50 +0.80 (+2.31%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.280 7.467 7.220 7.283 55,671 +0.00(+0.04%)
Feb 27, 2002 7.223 7.280 7.018 7.280 44,064 +0.05(+0.70%)
Feb 26, 2002 7.220 7.229 7.220 7.229 9,027 +0.01(+0.12%)
Feb 25, 2002 7.265 7.295 7.220 7.220 1,504 -0.07(-1.02%)
Feb 22, 2002 7.161 7.295 7.161 7.295 11,177 +0.13(+1.87%)
Feb 21, 2002 7.295 7.295 7.161 7.161 11,822 -0.13(-1.84%)
Feb 20, 2002 7.295 7.322 7.146 7.295 32,457 +0.16(+2.25%)
Feb 19, 2002 7.310 7.310 7.116 7.134 5,803 -0.19(-2.60%)
Feb 18, 2002 7.438 7.438 7.319 7.325 14,401 +0.00(+0.00%)
Feb 15, 2002 7.438 7.438 7.319 7.325 14,401 -0.11(-1.48%)
Feb 14, 2002 7.408 7.444 7.408 7.435 32,242 +0.04(+0.56%)
Feb 13, 2002 7.328 7.399 7.328 7.393 2,364 -0.01(-0.20%)
Feb 12, 2002 7.408 7.408 7.408 7.408 214 +0.00(+0.00%)
Feb 11, 2002 7.331 7.408 7.331 7.408 1,504 +0.02(+0.24%)
Feb 08, 2002 7.247 7.390 7.205 7.390 11,822 +0.25(+3.55%)
Feb 07, 2002 7.131 7.217 7.131 7.137 5,588 +0.13(+1.87%)
Feb 06, 2002 7.003 7.146 7.000 7.006 20,635 +0.00(+0.04%)
Feb 05, 2002 7.000 7.146 7.000 7.003 9,672 +0.00(+0.04%)
Feb 04, 2002 7.033 7.045 6.997 7.000 25,793 -0.06(-0.80%)
Feb 01, 2002 7.369 7.369 7.057 7.057 23,429 -0.31(-4.17%)
Jan 31, 2002 7.131 7.363 7.116 7.363 25,363 +0.26(+3.69%)
Jan 30, 2002 7.024 7.116 6.952 7.101 66,204 +0.10(+1.49%)
Jan 29, 2002 7.033 7.057 6.955 6.997 65,559 -0.04(-0.51%)
Jan 28, 2002 7.071 7.071 6.985 7.033 33,531 +0.02(+0.30%)
Jan 25, 2002 7.012 7.012 7.012 7.012 429 -0.14(-2.00%)
Jan 24, 2002 7.068 7.155 7.060 7.155 38,045 -0.04(-0.50%)
Jan 23, 2002 6.997 7.191 6.997 7.191 22,999 +0.34(+4.95%)
Jan 22, 2002 6.967 7.057 6.845 6.851 19,775 -0.12(-1.67%)
Jan 21, 2002 6.908 7.048 6.908 6.967 95,222 +0.00(+0.00%)
Jan 18, 2002 6.908 7.048 6.908 6.967 95,222 +0.08(+1.21%)
Jan 17, 2002 6.967 7.003 6.884 6.884 25,793 -0.11(-1.53%)
Jan 16, 2002 6.908 6.997 6.908 6.991 5,158 +0.08(+1.21%)
Jan 15, 2002 6.878 6.908 6.848 6.908 4,084 -0.01(-0.13%)
Jan 14, 2002 6.997 6.997 6.917 6.917 3,009 -0.08(-1.15%)
Jan 11, 2002 6.997 7.071 6.952 6.997 53,092 +0.12(+1.73%)
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