Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.581 9.709 9.331 9.347 42,051 -0.25(-2.61%)
Jan 30, 2013 9.956 9.956 9.531 9.598 9,105 -0.36(-3.60%)
Jan 29, 2013 9.906 10.06 9.347 9.956 42,220 +0.02(+0.17%)
Jan 28, 2013 9.798 10.01 9.247 9.940 21,830 +0.12(+1.19%)
Jan 25, 2013 9.731 9.948 9.723 9.823 9,143 +0.11(+1.12%)
Jan 24, 2013 9.573 9.773 9.422 9.714 16,201 +0.18(+1.93%)
Jan 23, 2013 9.397 9.581 9.347 9.531 12,377 +0.13(+1.33%)
Jan 22, 2013 9.456 9.589 9.356 9.406 106,829 -0.18(-1.91%)
Jan 18, 2013 9.756 10.01 9.573 9.589 39,954 -0.20(-2.05%)
Jan 17, 2013 9.881 9.881 9.707 9.790 11,954 -0.05(-0.51%)
Jan 16, 2013 9.790 9.898 9.790 9.840 3,979 -0.06(-0.59%)
Jan 15, 2013 9.831 9.952 9.831 9.898 5,484 -0.02(-0.17%)
Jan 14, 2013 9.948 9.981 9.898 9.915 4,131 -0.09(-0.92%)
Jan 11, 2013 10.13 10.13 9.906 10.01 8,285 -0.11(-1.07%)
Jan 10, 2013 10.01 10.17 9.948 10.12 30,147 +0.09(+0.92%)
Jan 09, 2013 10.05 10.18 9.881 10.02 29,708 -0.02(-0.21%)
Jan 08, 2013 9.973 10.21 9.823 10.04 42,261 +0.09(+0.88%)
Jan 07, 2013 9.756 9.973 9.681 9.956 17,508 +0.09(+0.93%)
Jan 04, 2013 9.706 9.948 9.531 9.865 28,378 +0.23(+2.34%)
Jan 03, 2013 10.06 10.06 9.356 9.639 36,381 -0.43(-4.31%)
Jan 02, 2013 9.531 10.09 9.431 10.07 90,821 +0.64(+6.81%)
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%)
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