Financial News

Capital City Bank Gr (NQ: CCBG )

35.52 +0.62 (+1.76%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.316 9.499 9.099 9.433 30,000 +0.11(+1.16%)
Dec 28, 2012 9.399 9.458 9.291 9.324 14,189 -0.10(-1.06%)
Dec 27, 2012 9.424 9.499 9.266 9.424 15,190 +0.04(+0.44%)
Dec 26, 2012 9.416 9.658 9.232 9.383 30,135 -0.11(-1.14%)
Dec 24, 2012 9.524 9.524 9.466 9.491 2,203 -0.05(-0.52%)
Dec 21, 2012 9.783 9.783 9.474 9.541 117,871 -0.22(-2.22%)
Dec 20, 2012 9.541 9.850 9.458 9.758 27,716 +0.25(+2.63%)
Dec 19, 2012 9.366 9.600 9.157 9.508 14,479 +0.12(+1.24%)
Dec 18, 2012 9.224 9.391 9.174 9.391 34,676 +0.22(+2.37%)
Dec 17, 2012 9.174 9.366 8.915 9.174 52,678 +0.08(+0.92%)
Dec 14, 2012 8.999 9.191 8.798 9.090 35,224 +0.03(+0.37%)
Dec 13, 2012 9.040 9.182 8.982 9.057 5,420 +0.06(+0.65%)
Dec 12, 2012 9.266 9.266 8.974 8.999 33,045 -0.22(-2.36%)
Dec 11, 2012 9.199 9.249 9.049 9.216 31,451 +0.11(+1.19%)
Dec 10, 2012 9.149 9.149 9.002 9.107 11,093 +0.00(+0.00%)
Dec 07, 2012 9.174 9.174 8.982 9.107 6,088 -0.01(-0.09%)
Dec 06, 2012 9.141 9.207 9.007 9.115 9,341 -0.06(-0.64%)
Dec 05, 2012 9.249 9.280 9.099 9.174 12,189 -0.05(-0.54%)
Dec 04, 2012 9.057 9.299 9.057 9.224 10,482 +0.18(+1.94%)
Nov 30, 2012 9.241 9.349 9.032 9.049 25,689 -0.13(-1.36%)
Nov 29, 2012 9.132 9.174 8.985 9.174 11,132 +0.10(+1.10%)
Nov 28, 2012 9.024 9.182 8.848 9.074 18,931 -0.03(-0.28%)
Nov 27, 2012 9.115 9.257 9.040 9.099 12,596 -0.06(-0.64%)
Nov 26, 2012 9.182 9.257 9.024 9.157 18,540 +0.03(+0.27%)
Nov 23, 2012 8.848 9.191 8.848 9.132 12,760 +0.38(+4.29%)
Nov 21, 2012 8.698 8.798 8.574 8.757 7,972 +0.04(+0.48%)
Nov 20, 2012 8.765 8.848 8.606 8.715 10,569 -0.10(-1.14%)
Nov 19, 2012 9.057 9.099 8.681 8.815 35,817 -0.22(-2.40%)
Nov 16, 2012 7.680 9.942 7.680 9.032 241,777 +1.30(+16.85%)
Nov 15, 2012 7.671 7.822 7.596 7.730 16,136 +0.08(+1.09%)
Nov 14, 2012 7.613 7.822 7.588 7.646 13,974 +0.06(+0.77%)
Nov 13, 2012 7.938 7.980 7.546 7.588 12,475 -0.38(-4.82%)
Nov 12, 2012 7.922 8.080 7.922 7.972 11,583 +0.09(+1.17%)
Nov 09, 2012 8.089 8.101 7.847 7.880 16,112 -0.22(-2.68%)
Nov 08, 2012 8.356 8.615 8.097 8.097 18,964 -0.30(-3.58%)
Nov 07, 2012 8.840 8.923 8.348 8.398 20,940 -0.56(-6.24%)
Nov 06, 2012 8.794 9.032 8.648 8.957 46,847 +0.37(+4.28%)
Nov 05, 2012 8.598 8.715 8.531 8.590 11,711 -0.03(-0.39%)
Nov 02, 2012 8.673 8.715 8.406 8.623 33,943 -0.04(-0.48%)
Nov 01, 2012 8.456 8.765 8.456 8.665 40,445 +0.19(+2.27%)
Oct 31, 2012 8.832 8.848 8.348 8.473 47,483 -0.33(-3.70%)
Oct 26, 2012 8.898 8.798 8.798 8.798 8,385 -0.09(-1.03%)
Oct 25, 2012 8.857 8.965 8.665 8.890 20,772 +0.08(+0.95%)
Oct 24, 2012 8.723 8.915 8.389 8.807 10,256 +0.09(+1.05%)
Oct 23, 2012 8.640 8.907 8.606 8.715 12,247 -0.03(-0.29%)
Oct 19, 2012 8.765 8.832 8.548 8.740 18,286 -0.13(-1.41%)
Oct 18, 2012 8.857 8.915 8.598 8.865 21,679 -0.03(-0.28%)
Oct 17, 2012 8.865 8.890 8.815 8.890 5,629 +0.02(+0.19%)
Oct 16, 2012 9.032 9.032 8.798 8.873 13,221 -0.12(-1.30%)
Oct 15, 2012 8.840 8.990 8.840 8.990 7,822 +0.15(+1.70%)
Oct 12, 2012 9.015 9.082 8.823 8.840 26,560 -0.19(-2.13%)
Oct 11, 2012 9.065 9.065 8.857 9.032 26,843 -0.06(-0.64%)
Oct 10, 2012 8.723 9.090 8.489 9.090 19,926 +0.41(+4.71%)
Oct 09, 2012 8.923 8.923 8.640 8.681 9,617 -0.25(-2.80%)
Oct 08, 2012 8.790 9.032 8.498 8.932 16,195 +0.08(+0.85%)
Oct 05, 2012 8.807 8.865 8.798 8.857 6,733 +0.03(+0.38%)
Oct 04, 2012 8.723 8.882 8.673 8.823 17,947 +0.10(+1.15%)
Oct 03, 2012 8.757 8.844 8.681 8.723 8,170 -0.04(-0.48%)
Oct 02, 2012 8.898 8.974 8.690 8.765 16,049 -0.13(-1.41%)
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