Financial News

Capital City Bank Gr (NQ: CCBG )

27.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.631 8.831 8.631 8.748 25,595 +0.30(+3.59%)
May 28, 2002 8.596 8.596 8.383 8.444 9,722 -0.15(-1.76%)
May 27, 2002 8.835 8.835 8.596 8.596 44,247 +0.00(+0.00%)
May 24, 2002 8.835 8.835 8.596 8.596 44,247 -0.11(-1.30%)
May 23, 2002 8.699 8.812 8.677 8.709 96,431 -0.02(-0.26%)
May 22, 2002 8.657 8.825 8.641 8.731 74,010 +0.26(+3.12%)
May 21, 2002 8.470 8.625 8.467 8.467 17,857 -0.04(-0.46%)
May 20, 2002 8.695 8.695 8.490 8.506 22,024 -0.15(-1.71%)
May 17, 2002 8.583 8.677 8.467 8.654 17,262 +0.10(+1.17%)
May 16, 2002 8.854 8.919 8.635 8.554 25,794 -0.08(-0.90%)
May 15, 2002 8.790 8.848 8.631 8.631 31,548 -0.17(-1.98%)
May 14, 2002 9.060 9.060 8.806 8.806 37,699 -0.08(-0.91%)
May 13, 2002 9.031 9.060 8.870 8.886 11,309 -0.01(-0.14%)
May 10, 2002 9.119 9.180 8.870 8.899 19,445 -0.31(-3.40%)
May 09, 2002 9.173 9.412 9.099 9.212 16,071 +0.05(+0.56%)
May 08, 2002 9.257 9.341 9.119 9.160 6,746 +0.06(+0.71%)
May 07, 2002 9.273 9.331 9.096 9.096 15,278 -0.16(-1.74%)
May 06, 2002 9.625 9.635 9.257 9.257 28,969 -0.42(-4.37%)
May 03, 2002 9.418 9.683 9.415 9.680 40,080 +0.17(+1.76%)
May 02, 2002 9.015 9.512 9.015 9.512 35,318 +0.42(+4.61%)
May 01, 2002 9.019 9.125 9.019 9.093 6,944 +0.14(+1.55%)
Apr 30, 2002 9.354 9.354 8.954 8.954 130,956 -0.30(-3.28%)
Apr 29, 2002 9.331 9.335 9.128 9.257 5,952 -0.03(-0.35%)
Apr 26, 2002 8.867 9.322 8.709 9.289 59,723 +0.53(+6.08%)
Apr 25, 2002 8.741 8.838 8.709 8.757 9,325 -0.06(-0.73%)
Apr 24, 2002 8.870 8.870 8.822 8.822 5,555 -0.05(-0.55%)
Apr 23, 2002 8.870 8.983 8.838 8.870 9,722 +0.01(+0.11%)
Apr 22, 2002 8.889 8.889 8.741 8.860 2,976 +0.04(+0.44%)
Apr 19, 2002 8.919 8.919 8.822 8.822 9,920 -0.08(-0.91%)
Apr 18, 2002 8.983 9.160 8.902 8.902 10,119 -0.11(-1.22%)
Apr 17, 2002 9.144 9.144 8.928 9.012 5,555 -0.18(-1.96%)
Apr 16, 2002 8.809 9.193 8.773 9.192 15,476 +0.43(+4.97%)
Apr 15, 2002 8.725 8.809 8.709 8.758 40,278 +0.04(+0.48%)
Apr 12, 2002 9.031 9.096 8.715 8.715 77,184 -0.30(-3.33%)
Apr 11, 2002 8.809 9.064 8.690 9.016 62,501 +0.10(+1.09%)
Apr 10, 2002 8.709 8.919 8.667 8.919 15,278 +0.26(+2.98%)
Apr 09, 2002 8.709 8.838 8.660 8.660 6,349 -0.05(-0.56%)
Apr 08, 2002 8.902 8.931 8.664 8.709 4,960 -0.02(-0.18%)
Apr 05, 2002 8.851 8.854 8.660 8.725 16,865 -0.05(-0.51%)
Apr 04, 2002 8.628 8.770 8.557 8.770 11,706 +0.06(+0.70%)
Apr 03, 2002 8.741 8.846 8.660 8.709 30,953 +0.03(+0.37%)
Apr 02, 2002 8.693 8.860 8.531 8.677 40,874 -0.03(-0.38%)
Apr 01, 2002 8.709 8.841 8.467 8.710 55,755 +0.00(+0.01%)
Mar 29, 2002 8.628 8.854 8.548 8.709 34,723 +0.00(+0.00%)
Mar 28, 2002 8.628 8.854 8.548 8.709 34,723 +0.02(+0.19%)
Mar 27, 2002 8.709 8.870 8.635 8.693 30,358 -0.02(-0.19%)
Mar 26, 2002 8.538 8.806 8.386 8.709 17,857 +0.17(+2.00%)
Mar 25, 2002 8.531 8.538 8.409 8.538 4,166 +0.14(+1.61%)
Mar 22, 2002 8.419 8.460 8.290 8.402 48,017 -0.15(-1.70%)
Mar 21, 2002 8.161 8.548 8.161 8.548 12,698 +0.40(+4.87%)
Mar 20, 2002 7.999 8.177 7.951 8.151 56,747 +0.23(+2.85%)
Mar 19, 2002 7.773 7.967 7.741 7.925 34,127 +0.06(+0.82%)
Mar 18, 2002 8.038 8.057 7.832 7.861 27,580 -0.18(-2.21%)
Mar 15, 2002 8.047 8.048 7.902 8.038 27,381 +0.14(+1.71%)
Mar 14, 2002 7.861 7.902 7.861 7.902 1,190 -0.14(-1.69%)
Mar 13, 2002 7.832 8.038 7.832 8.038 2,579 +0.21(+2.64%)
Mar 12, 2002 7.902 7.902 7.832 7.832 5,952 -0.10(-1.30%)
Mar 11, 2002 7.886 8.054 7.886 7.935 20,238 -0.06(-0.73%)
Mar 08, 2002 8.061 8.064 7.909 7.993 40,675 -0.07(-0.88%)
Mar 07, 2002 8.064 8.064 7.967 8.064 9,127 +0.08(+1.05%)
Mar 06, 2002 7.999 7.999 7.970 7.980 4,762 -0.02(-0.24%)
Mar 05, 2002 8.064 8.064 7.993 7.999 6,746 -0.03(-0.40%)
Mar 04, 2002 7.838 8.144 7.838 8.032 34,127 +0.05(+0.61%)
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