Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 +0.20 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.314 9.497 9.097 9.431 30,007 +0.11(+1.16%)
Dec 28, 2012 9.397 9.456 9.289 9.322 14,192 -0.10(-1.06%)
Dec 27, 2012 9.422 9.497 9.264 9.422 15,193 +0.04(+0.44%)
Dec 26, 2012 9.414 9.656 9.230 9.381 30,142 -0.11(-1.14%)
Dec 24, 2012 9.522 9.522 9.464 9.489 2,203 -0.05(-0.52%)
Dec 21, 2012 9.781 9.781 9.472 9.539 117,896 -0.22(-2.22%)
Dec 20, 2012 9.539 9.848 9.456 9.756 27,721 +0.25(+2.63%)
Dec 19, 2012 9.364 9.598 9.155 9.506 14,482 +0.12(+1.24%)
Dec 18, 2012 9.222 9.389 9.172 9.389 34,683 +0.22(+2.37%)
Dec 17, 2012 9.172 9.364 8.913 9.172 52,689 +0.08(+0.92%)
Dec 14, 2012 8.997 9.189 8.796 9.088 35,232 +0.03(+0.37%)
Dec 13, 2012 9.038 9.180 8.980 9.055 5,421 +0.06(+0.65%)
Dec 12, 2012 9.264 9.264 8.972 8.997 33,052 -0.22(-2.35%)
Dec 11, 2012 9.197 9.247 9.047 9.214 31,458 +0.11(+1.19%)
Dec 10, 2012 9.147 9.147 9.000 9.105 11,095 +0.00(+0.00%)
Dec 07, 2012 9.172 9.172 8.980 9.105 6,089 -0.01(-0.09%)
Dec 06, 2012 9.139 9.205 9.005 9.114 9,343 -0.06(-0.64%)
Dec 05, 2012 9.247 9.278 9.097 9.172 12,191 -0.05(-0.54%)
Dec 04, 2012 9.055 9.297 9.055 9.222 10,484 +0.18(+1.94%)
Nov 30, 2012 9.239 9.347 9.030 9.047 25,694 -0.13(-1.36%)
Nov 29, 2012 9.130 9.172 8.983 9.172 11,135 +0.10(+1.10%)
Nov 28, 2012 9.022 9.180 8.846 9.072 18,935 -0.03(-0.28%)
Nov 27, 2012 9.114 9.255 9.038 9.097 12,599 -0.06(-0.64%)
Nov 26, 2012 9.180 9.255 9.022 9.155 18,544 +0.03(+0.27%)
Nov 23, 2012 8.846 9.189 8.846 9.130 12,763 +0.38(+4.29%)
Nov 21, 2012 8.696 8.796 8.572 8.755 7,974 +0.04(+0.48%)
Nov 20, 2012 8.763 8.846 8.604 8.713 10,571 -0.10(-1.14%)
Nov 19, 2012 9.055 9.097 8.680 8.813 35,825 -0.22(-2.40%)
Nov 16, 2012 7.678 9.940 7.678 9.030 241,829 +1.30(+16.85%)
Nov 15, 2012 7.670 7.820 7.595 7.728 16,140 +0.08(+1.09%)
Nov 14, 2012 7.611 7.820 7.586 7.645 13,977 +0.06(+0.77%)
Nov 13, 2012 7.937 7.979 7.545 7.586 12,478 -0.38(-4.82%)
Nov 12, 2012 7.920 8.079 7.920 7.970 11,585 +0.09(+1.17%)
Nov 09, 2012 8.087 8.100 7.845 7.878 16,116 -0.22(-2.68%)
Nov 08, 2012 8.354 8.613 8.095 8.095 18,969 -0.30(-3.58%)
Nov 07, 2012 8.838 8.922 8.346 8.396 20,944 -0.56(-6.24%)
Nov 06, 2012 8.792 9.030 8.646 8.955 46,857 +0.37(+4.28%)
Nov 05, 2012 8.596 8.713 8.529 8.588 11,713 -0.03(-0.39%)
Nov 02, 2012 8.671 8.713 8.404 8.621 33,950 -0.04(-0.48%)
Nov 01, 2012 8.454 8.763 8.454 8.663 40,454 +0.19(+2.27%)
Oct 31, 2012 8.830 8.846 8.346 8.471 47,493 -0.33(-3.70%)
Oct 26, 2012 8.897 8.796 8.796 8.796 8,387 -0.09(-1.03%)
Oct 25, 2012 8.855 8.963 8.663 8.888 20,777 +0.08(+0.95%)
Oct 24, 2012 8.721 8.913 8.387 8.805 10,259 +0.09(+1.05%)
Oct 23, 2012 8.638 8.905 8.604 8.713 12,250 -0.03(-0.29%)
Oct 19, 2012 8.763 8.830 8.546 8.738 18,290 -0.13(-1.41%)
Oct 18, 2012 8.855 8.913 8.596 8.863 21,684 -0.03(-0.28%)
Oct 17, 2012 8.863 8.888 8.813 8.888 5,630 +0.02(+0.19%)
Oct 16, 2012 9.030 9.030 8.796 8.871 13,224 -0.12(-1.30%)
Oct 15, 2012 8.838 8.988 8.838 8.988 7,824 +0.15(+1.70%)
Oct 12, 2012 9.013 9.080 8.821 8.838 26,565 -0.19(-2.13%)
Oct 11, 2012 9.063 9.063 8.855 9.030 26,849 -0.06(-0.64%)
Oct 10, 2012 8.721 9.088 8.488 9.088 19,931 +0.41(+4.71%)
Oct 09, 2012 8.922 8.922 8.638 8.680 9,619 -0.25(-2.80%)
Oct 08, 2012 8.788 9.030 8.496 8.930 16,198 +0.08(+0.85%)
Oct 05, 2012 8.805 8.863 8.796 8.855 6,735 +0.03(+0.38%)
Oct 04, 2012 8.721 8.880 8.671 8.821 17,951 +0.10(+1.15%)
Oct 03, 2012 8.755 8.842 8.680 8.721 8,171 -0.04(-0.48%)
Oct 02, 2012 8.897 8.972 8.688 8.763 16,052 -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