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 (%)
Dec 31, 2002 11.62 11.81 11.59 11.67 19,341 +0.05(+0.44%)
Dec 30, 2002 11.83 11.83 11.47 11.62 27,937 +0.10(+0.88%)
Dec 27, 2002 11.64 11.65 11.51 11.52 6,447 -0.13(-1.12%)
Dec 26, 2002 11.90 11.90 11.57 11.65 2,793 -0.07(-0.58%)
Dec 24, 2002 11.76 11.93 11.55 11.72 10,100 -0.04(-0.35%)
Dec 23, 2002 11.15 11.76 11.36 11.76 68,338 +0.40(+3.56%)
Dec 20, 2002 11.15 11.38 11.00 11.36 48,138 +0.21(+1.85%)
Dec 19, 2002 10.90 11.16 10.90 11.15 24,283 +0.00(+0.00%)
Dec 18, 2002 11.16 11.16 11.10 11.15 1,719 -0.00(-0.03%)
Dec 17, 2002 10.99 11.16 10.91 11.15 15,902 +0.13(+1.22%)
Dec 16, 2002 11.01 11.15 10.87 11.02 32,235 +0.15(+1.37%)
Dec 13, 2002 10.89 11.02 10.83 10.87 9,455 -0.15(-1.33%)
Dec 12, 2002 10.86 11.02 10.86 11.02 9,240 +0.15(+1.37%)
Dec 11, 2002 10.99 11.02 10.83 10.87 15,043 +0.01(+0.11%)
Dec 10, 2002 10.88 11.00 10.82 10.86 9,670 -0.16(-1.46%)
Dec 09, 2002 10.99 11.15 10.88 11.02 8,166 +0.06(+0.55%)
Dec 06, 2002 11.04 11.04 10.91 10.96 5,587 -0.03(-0.30%)
Dec 05, 2002 10.90 11.07 10.90 10.99 5,802 +0.06(+0.55%)
Dec 04, 2002 11.11 11.14 10.90 10.93 9,885 -0.30(-2.68%)
Dec 03, 2002 11.47 11.69 11.23 11.23 23,209 -0.44(-3.78%)
Dec 02, 2002 11.42 11.69 11.37 11.67 36,318 +0.24(+2.06%)
Nov 29, 2002 11.09 11.46 11.09 11.44 13,323 +0.07(+0.66%)
Nov 27, 2002 10.94 11.37 10.94 11.36 41,476 +0.42(+3.87%)
Nov 26, 2002 10.73 10.94 10.69 10.94 97,350 +0.22(+2.03%)
Nov 25, 2002 10.54 10.72 10.54 10.72 20,845 +0.21(+2.04%)
Nov 22, 2002 10.41 10.51 10.41 10.51 5,802 +0.01(+0.11%)
Nov 21, 2002 9.956 10.53 9.956 10.49 68,983 +0.44(+4.38%)
Nov 20, 2002 9.782 10.06 9.782 10.05 14,183 +0.26(+2.61%)
Nov 19, 2002 9.661 9.828 9.464 9.798 32,665 +0.14(+1.42%)
Nov 18, 2002 9.718 9.959 9.658 9.661 21,920 -0.05(-0.55%)
Nov 15, 2002 9.860 9.860 9.706 9.715 7,521 -0.15(-1.54%)
Nov 14, 2002 9.750 9.968 9.694 9.866 16,547 +0.16(+1.66%)
Nov 13, 2002 9.545 9.747 9.545 9.706 3,653 +0.02(+0.25%)
Nov 12, 2002 9.515 9.700 9.515 9.682 6,661 +0.17(+1.75%)
Nov 11, 2002 9.613 9.697 9.509 9.515 9,455 -0.10(-1.08%)
Nov 08, 2002 9.694 9.732 9.619 9.619 6,876 -0.10(-1.04%)
Nov 07, 2002 9.846 9.959 9.694 9.720 13,109 -0.17(-1.72%)
Nov 06, 2002 9.902 10.03 9.849 9.890 13,323 -0.04(-0.36%)
Nov 05, 2002 10.34 10.45 9.917 9.926 126,362 -0.49(-4.69%)
Nov 04, 2002 10.26 10.41 10.26 10.41 20,415 +0.17(+1.65%)
Nov 01, 2002 9.896 10.24 9.896 10.24 23,424 +0.37(+3.77%)
Oct 31, 2002 9.706 9.887 9.706 9.872 14,613 +0.17(+1.72%)
Oct 30, 2002 9.527 9.679 9.483 9.706 9,240 +0.19(+1.97%)
Oct 29, 2002 9.396 9.518 9.321 9.518 10,315 +0.19(+2.07%)
Oct 28, 2002 9.333 9.399 9.232 9.324 10,745 +0.07(+0.71%)
Oct 25, 2002 9.122 9.262 9.122 9.259 5,802 +0.15(+1.70%)
Oct 24, 2002 9.080 9.124 9.012 9.104 3,653 +0.10(+1.09%)
Oct 23, 2002 9.024 9.205 8.785 9.005 13,968 -0.08(-0.86%)
Oct 22, 2002 9.110 9.181 9.039 9.083 6,447 -0.04(-0.39%)
Oct 21, 2002 9.083 9.217 9.053 9.119 7,951 +0.04(+0.39%)
Oct 18, 2002 9.202 9.412 9.083 9.083 13,968 -0.32(-3.45%)
Oct 17, 2002 9.413 9.413 9.173 9.408 8,166 +0.23(+2.53%)
Oct 16, 2002 9.184 9.411 9.057 9.176 15,043 -0.03(-0.32%)
Oct 15, 2002 8.970 9.205 8.970 9.205 15,258 +0.24(+2.66%)
Oct 14, 2002 8.684 8.967 8.684 8.967 34,599 +0.18(+2.07%)
Oct 11, 2002 8.324 8.785 8.324 8.785 58,883 +0.35(+4.09%)
Oct 10, 2002 8.407 8.538 8.288 8.440 19,126 +0.03(+0.32%)
Oct 09, 2002 8.931 8.934 8.413 8.413 21,705 -0.52(-5.83%)
Oct 08, 2002 9.083 9.128 8.848 8.934 12,249 -0.03(-0.33%)
Oct 07, 2002 9.554 9.554 8.905 8.964 54,585 -0.59(-6.17%)
Oct 04, 2002 9.750 9.750 9.554 9.554 7,521 -0.13(-1.35%)
Oct 03, 2002 9.783 9.783 9.658 9.685 8,596 -0.11(-1.12%)
Oct 02, 2002 9.825 9.828 9.786 9.795 12,249 -0.03(-0.30%)
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