Financial News

Capital City Bank Gr (NQ: CCBG )

35.29 +0.39 (+1.12%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 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 19,345 +0.05(+0.44%)
Dec 30, 2002 11.83 11.83 11.46 11.62 27,943 +0.10(+0.88%)
Dec 27, 2002 11.64 11.65 11.51 11.52 6,448 -0.13(-1.12%)
Dec 26, 2002 11.89 11.89 11.57 11.65 2,794 -0.07(-0.58%)
Dec 24, 2002 11.76 11.92 11.55 11.72 10,102 -0.04(-0.35%)
Dec 23, 2002 11.15 11.76 11.36 11.76 68,353 +0.40(+3.56%)
Dec 20, 2002 11.15 11.37 11.00 11.35 48,148 +0.21(+1.85%)
Dec 19, 2002 10.90 11.16 10.90 11.15 24,289 +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 11.15 10.91 11.15 15,906 +0.13(+1.22%)
Dec 16, 2002 11.00 11.15 10.87 11.02 32,242 +0.15(+1.37%)
Dec 13, 2002 10.89 11.02 10.83 10.87 9,457 -0.15(-1.32%)
Dec 12, 2002 10.86 11.02 10.86 11.01 9,242 +0.15(+1.37%)
Dec 11, 2002 10.99 11.02 10.83 10.86 15,046 +0.01(+0.11%)
Dec 10, 2002 10.88 11.00 10.82 10.85 9,672 -0.16(-1.46%)
Dec 09, 2002 10.98 11.15 10.88 11.01 8,168 +0.06(+0.55%)
Dec 06, 2002 11.03 11.03 10.90 10.95 5,588 -0.03(-0.30%)
Dec 05, 2002 10.90 11.07 10.90 10.99 5,803 +0.06(+0.54%)
Dec 04, 2002 11.11 11.14 10.90 10.93 9,887 -0.30(-2.68%)
Dec 03, 2002 11.47 11.69 11.22 11.23 23,214 -0.44(-3.78%)
Dec 02, 2002 11.42 11.69 11.37 11.67 36,326 +0.24(+2.06%)
Nov 29, 2002 11.09 11.46 11.09 11.43 13,326 +0.07(+0.65%)
Nov 27, 2002 10.94 11.37 10.94 11.36 41,485 +0.42(+3.87%)
Nov 26, 2002 10.73 10.94 10.68 10.94 97,371 +0.22(+2.02%)
Nov 25, 2002 10.54 10.72 10.54 10.72 20,849 +0.21(+2.04%)
Nov 22, 2002 10.41 10.51 10.41 10.50 5,803 +0.01(+0.11%)
Nov 21, 2002 9.954 10.53 9.954 10.49 68,998 +0.44(+4.38%)
Nov 20, 2002 9.780 10.06 9.780 10.05 14,186 +0.26(+2.61%)
Nov 19, 2002 9.659 9.826 9.462 9.796 32,672 +0.14(+1.42%)
Nov 18, 2002 9.715 9.957 9.656 9.659 21,924 -0.05(-0.55%)
Nov 15, 2002 9.858 9.858 9.704 9.712 7,523 -0.15(-1.54%)
Nov 14, 2002 9.748 9.966 9.692 9.864 16,551 +0.16(+1.66%)
Nov 13, 2002 9.543 9.745 9.543 9.704 3,654 +0.02(+0.25%)
Nov 12, 2002 9.513 9.698 9.513 9.680 6,663 +0.17(+1.75%)
Nov 11, 2002 9.611 9.695 9.507 9.513 9,457 -0.10(-1.08%)
Nov 08, 2002 9.692 9.730 9.617 9.617 6,878 -0.10(-1.04%)
Nov 07, 2002 9.843 9.957 9.692 9.718 13,111 -0.17(-1.72%)
Nov 06, 2002 9.900 10.03 9.846 9.888 13,326 -0.04(-0.36%)
Nov 05, 2002 10.34 10.45 9.915 9.924 126,389 -0.49(-4.69%)
Nov 04, 2002 10.25 10.41 10.25 10.41 20,420 +0.17(+1.65%)
Nov 01, 2002 9.894 10.24 9.894 10.24 23,429 +0.37(+3.77%)
Oct 31, 2002 9.704 9.885 9.704 9.870 14,616 +0.17(+1.72%)
Oct 30, 2002 9.525 9.677 9.481 9.704 9,242 +0.19(+1.97%)
Oct 29, 2002 9.394 9.516 9.319 9.516 10,317 +0.19(+2.07%)
Oct 28, 2002 9.331 9.397 9.230 9.322 10,747 +0.07(+0.71%)
Oct 25, 2002 9.120 9.260 9.120 9.257 5,803 +0.15(+1.70%)
Oct 24, 2002 9.078 9.122 9.010 9.102 3,654 +0.10(+1.09%)
Oct 23, 2002 9.022 9.203 8.784 9.004 13,971 -0.08(-0.86%)
Oct 22, 2002 9.108 9.180 9.037 9.081 6,448 -0.04(-0.39%)
Oct 21, 2002 9.081 9.215 9.051 9.117 7,953 +0.04(+0.39%)
Oct 18, 2002 9.200 9.410 9.081 9.081 13,971 -0.32(-3.45%)
Oct 17, 2002 9.411 9.411 9.171 9.406 8,168 +0.23(+2.53%)
Oct 16, 2002 9.182 9.409 9.055 9.174 15,046 -0.03(-0.32%)
Oct 15, 2002 8.968 9.203 8.968 9.203 15,261 +0.24(+2.66%)
Oct 14, 2002 8.682 8.965 8.682 8.965 34,606 +0.18(+2.07%)
Oct 11, 2002 8.322 8.784 8.322 8.784 58,895 +0.35(+4.09%)
Oct 10, 2002 8.405 8.536 8.286 8.438 19,130 +0.03(+0.32%)
Oct 09, 2002 8.929 8.932 8.411 8.411 21,709 -0.52(-5.83%)
Oct 08, 2002 9.081 9.126 8.846 8.932 12,252 -0.03(-0.33%)
Oct 07, 2002 9.552 9.552 8.903 8.962 54,596 -0.59(-6.18%)
Oct 04, 2002 9.748 9.748 9.552 9.552 7,523 -0.13(-1.35%)
Oct 03, 2002 9.781 9.781 9.656 9.683 8,597 -0.11(-1.13%)
Oct 02, 2002 9.823 9.826 9.784 9.793 12,252 -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