Financial News

Capital City Bank Gr (NQ: CCBG )

26.25 USD -0.11 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.18 19.18 18.74 18.85 22,367 -0.21(-1.10%)
Nov 29, 2016 18.74 19.36 17.70 19.06 26,497 +0.35(+1.87%)
Nov 28, 2016 19.15 19.15 18.31 18.71 29,918 -0.74(-3.80%)
Nov 25, 2016 19.15 19.61 18.93 19.45 30,713 +0.03(+0.15%)
Nov 23, 2016 19.42 19.42 19.42 0 +0.63(+3.35%)
Nov 22, 2016 18.29 18.89 17.81 18.79 22,936 +0.63(+3.47%)
Nov 21, 2016 17.63 18.25 17.37 18.16 32,965 +0.49(+2.77%)
Nov 18, 2016 17.83 17.83 17.19 17.67 24,191 -0.13(-0.73%)
Nov 17, 2016 17.14 18.11 17.14 17.80 14,843 +0.66(+3.85%)
Nov 16, 2016 17.21 17.25 15.55 17.14 25,668 -0.16(-0.92%)
Nov 15, 2016 16.62 17.48 16.62 17.30 12,483 +0.51(+3.04%)
Nov 14, 2016 17.19 17.24 16.48 16.79 28,162 -0.10(-0.59%)
Nov 11, 2016 16.18 17.15 15.99 16.89 48,831 +0.69(+4.26%)
Nov 10, 2016 15.54 17.13 14.29 16.20 67,830 +0.75(+4.85%)
Nov 09, 2016 15.09 15.47 14.98 15.45 27,501 +0.39(+2.59%)
Nov 08, 2016 14.99 15.10 14.99 15.06 4,877 +0.03(+0.20%)
Nov 07, 2016 14.95 15.08 14.88 15.03 8,574 +0.33(+2.24%)
Nov 04, 2016 14.61 14.94 14.61 14.70 9,382 +0.03(+0.20%)
Nov 03, 2016 14.51 14.70 14.45 14.67 27,432 +0.20(+1.38%)
Nov 02, 2016 15.03 15.03 14.43 14.47 18,594 -0.51(-3.40%)
Nov 01, 2016 15.10 15.43 14.90 14.98 13,225 -0.06(-0.40%)
Oct 31, 2016 15.10 15.15 14.87 15.04 11,902 -0.02(-0.13%)
Oct 28, 2016 15.06 15.10 14.99 15.06 4,859 -0.09(-0.59%)
Oct 27, 2016 15.44 15.44 15.14 15.15 6,558 -0.14(-0.92%)
Oct 26, 2016 15.39 15.47 15.28 15.29 4,503 -0.16(-1.04%)
Oct 25, 2016 15.49 15.49 15.36 15.45 12,285 +0.01(+0.06%)
Oct 24, 2016 15.40 15.47 15.32 15.44 3,158 +0.14(+0.92%)
Oct 21, 2016 15.12 15.38 15.03 15.30 9,717 +0.03(+0.20%)
Oct 20, 2016 15.27 15.30 15.19 15.27 5,032 +0.06(+0.39%)
Oct 19, 2016 15.30 15.30 15.17 15.21 6,404 -0.01(-0.07%)
Oct 18, 2016 15.30 15.30 15.04 15.22 12,772 +0.07(+0.46%)
Oct 17, 2016 15.25 15.25 14.94 15.15 20,154 +0.05(+0.33%)
Oct 14, 2016 15.10 15.19 15.01 15.10 8,536 +0.05(+0.33%)
Oct 13, 2016 15.02 15.17 15.00 15.05 11,795 -0.10(-0.66%)
Oct 12, 2016 14.99 15.20 14.99 15.15 7,190 +0.13(+0.87%)
Oct 11, 2016 14.98 15.23 14.93 15.02 20,513 +0.04(+0.27%)
Oct 10, 2016 14.77 15.08 14.77 14.98 17,118 +0.11(+0.74%)
Oct 07, 2016 14.80 14.97 14.72 14.87 5,720 +0.01(+0.07%)
Oct 06, 2016 14.76 15.11 14.76 14.86 14,881 -0.08(-0.54%)
Oct 05, 2016 14.87 15.21 14.84 14.94 9,346 +0.08(+0.54%)
Oct 04, 2016 14.69 14.99 14.65 14.86 11,006 +0.14(+0.95%)
Oct 03, 2016 14.80 14.95 14.51 14.72 11,675 -0.05(-0.34%)
Sep 30, 2016 14.61 15.07 14.61 14.77 121,060 +0.22(+1.51%)
Sep 29, 2016 14.68 14.80 14.49 14.55 43,063 -0.20(-1.36%)
Sep 28, 2016 14.64 14.80 14.27 14.75 73,763 +0.23(+1.58%)
Sep 27, 2016 14.78 14.78 14.13 14.52 28,166 -0.28(-1.89%)
Sep 26, 2016 15.08 15.24 14.80 14.80 13,109 -0.41(-2.70%)
Sep 23, 2016 15.15 15.28 15.15 15.21 4,966 -0.02(-0.13%)
Sep 22, 2016 15.19 15.26 15.05 15.23 12,538 +0.10(+0.66%)
Sep 21, 2016 15.07 15.15 15.01 15.13 9,566 +0.17(+1.14%)
Sep 20, 2016 14.94 15.07 14.84 14.96 4,920 +0.11(+0.74%)
Sep 19, 2016 14.93 15.05 14.63 14.85 13,742 +0.06(+0.41%)
Sep 16, 2016 15.14 15.24 14.72 14.79 73,357 -0.30(-1.99%)
Sep 15, 2016 15.06 15.28 15.00 15.09 12,625 -0.07(-0.46%)
Sep 14, 2016 14.94 15.29 14.80 15.16 17,008 +0.28(+1.88%)
Sep 13, 2016 14.72 14.98 14.51 14.88 19,226 +0.01(+0.07%)
Sep 12, 2016 14.93 15.07 14.56 14.87 22,411 -0.01(-0.07%)
Sep 09, 2016 15.21 15.22 14.77 14.88 42,021 -0.31(-2.04%)
Sep 08, 2016 14.77 15.20 14.76 15.19 16,243 +0.49(+3.33%)
Sep 07, 2016 14.52 14.90 14.48 14.70 14,001 +0.16(+1.10%)
Sep 06, 2016 14.17 14.55 14.17 14.54 10,809 +0.34(+2.39%)
Sep 02, 2016 14.05 14.20 14.20 14.20 12,800 +0.23(+1.65%)
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