Financial News

Capital City Bank Gr (NQ: CCBG )

28.00 +0.33 (+1.19%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.758 8.893 8.573 8.573 44,226 -0.24(-2.77%)
Oct 28, 2011 9.044 9.170 8.792 8.817 45,449 -0.25(-2.78%)
Oct 27, 2011 8.800 9.078 8.623 9.069 86,427 +0.48(+5.58%)
Oct 26, 2011 8.607 8.657 8.346 8.590 24,150 +0.21(+2.51%)
Oct 25, 2011 8.716 8.716 8.371 8.379 56,304 -0.42(-4.78%)
Oct 24, 2011 8.741 8.809 8.708 8.800 29,925 +0.06(+0.67%)
Oct 21, 2011 8.741 8.809 8.623 8.741 35,776 +0.11(+1.27%)
Oct 20, 2011 8.607 8.691 8.422 8.632 23,443 +0.08(+0.98%)
Oct 19, 2011 8.758 8.783 8.523 8.548 33,503 -0.20(-2.31%)
Oct 18, 2011 8.632 8.834 8.632 8.750 42,841 +0.20(+2.36%)
Oct 17, 2011 8.918 8.960 8.506 8.548 32,531 -0.50(-5.49%)
Oct 14, 2011 8.918 9.044 8.741 9.044 20,051 +0.19(+2.19%)
Oct 13, 2011 8.766 8.859 8.632 8.851 17,439 +0.02(+0.19%)
Oct 12, 2011 8.960 8.968 8.766 8.834 50,364 -0.08(-0.94%)
Oct 11, 2011 8.750 8.943 8.632 8.918 33,306 +0.12(+1.34%)
Oct 10, 2011 8.623 8.809 8.430 8.800 36,251 +0.34(+3.98%)
Oct 07, 2011 8.825 8.876 8.413 8.464 35,439 -0.36(-4.10%)
Oct 06, 2011 8.893 8.935 8.750 8.825 29,745 -0.07(-0.76%)
Oct 05, 2011 9.170 9.170 8.750 8.893 34,003 -0.29(-3.21%)
Oct 04, 2011 8.422 9.347 8.422 9.187 79,304 +0.71(+8.33%)
Oct 03, 2011 8.632 8.758 8.480 8.480 72,199 -0.25(-2.89%)
Sep 30, 2011 8.556 8.809 8.556 8.733 70,165 +0.03(+0.29%)
Sep 29, 2011 8.775 8.842 8.607 8.708 79,075 +0.15(+1.77%)
Sep 28, 2011 8.666 8.825 8.539 8.556 45,547 -0.26(-2.96%)
Sep 27, 2011 9.002 9.002 8.699 8.817 38,739 -0.08(-0.85%)
Sep 26, 2011 8.834 8.901 8.590 8.893 40,395 +0.14(+1.63%)
Sep 23, 2011 8.531 8.792 8.507 8.750 41,738 +0.24(+2.87%)
Sep 22, 2011 8.413 8.623 8.413 8.506 64,015 +0.07(+0.80%)
Sep 21, 2011 8.590 8.658 8.422 8.438 27,635 -0.18(-2.05%)
Sep 20, 2011 8.607 8.775 8.489 8.615 35,784 +0.04(+0.49%)
Sep 19, 2011 8.573 8.699 8.464 8.573 37,330 -0.09(-1.07%)
Sep 16, 2011 8.783 8.783 8.607 8.666 71,863 -0.06(-0.68%)
Sep 15, 2011 8.859 8.859 8.643 8.724 11,100 -0.10(-1.14%)
Sep 14, 2011 8.607 8.867 8.514 8.825 51,273 +0.25(+2.94%)
Sep 13, 2011 8.573 8.615 8.514 8.573 44,706 +0.01(+0.10%)
Sep 12, 2011 8.388 8.573 8.388 8.565 26,079 +0.07(+0.79%)
Sep 09, 2011 8.396 8.565 8.295 8.497 57,552 +0.00(+0.00%)
Sep 08, 2011 8.598 8.602 8.430 8.497 26,705 -0.15(-1.75%)
Sep 07, 2011 8.607 8.741 8.514 8.649 45,520 +0.16(+1.88%)
Sep 06, 2011 8.197 8.539 8.197 8.489 100,532 +0.11(+1.29%)
Sep 02, 2011 8.322 8.447 8.306 8.381 73,826 -0.12(-1.37%)
Sep 01, 2011 8.456 8.539 8.364 8.497 50,524 +0.02(+0.29%)
Aug 31, 2011 8.530 8.551 8.431 8.472 44,642 -0.05(-0.59%)
Aug 30, 2011 8.456 8.614 8.393 8.522 26,689 +0.02(+0.20%)
Aug 29, 2011 8.522 8.539 8.439 8.506 48,042 +0.07(+0.79%)
Aug 26, 2011 8.314 8.555 8.314 8.439 23,287 +0.08(+1.00%)
Aug 25, 2011 8.580 8.580 8.339 8.356 42,037 -0.22(-2.53%)
Aug 24, 2011 8.439 8.614 8.389 8.572 50,952 +0.12(+1.48%)
Aug 23, 2011 8.456 8.564 8.306 8.447 36,542 +0.02(+0.20%)
Aug 22, 2011 8.522 8.630 8.347 8.431 54,682 +0.04(+0.50%)
Aug 19, 2011 8.172 8.622 8.172 8.389 51,788 +0.10(+1.21%)
Aug 18, 2011 8.339 8.447 8.247 8.289 61,247 -0.18(-2.16%)
Aug 17, 2011 8.464 8.522 8.414 8.472 8,858 -0.02(-0.20%)
Aug 16, 2011 8.547 8.622 8.395 8.489 31,026 -0.19(-2.21%)
Aug 15, 2011 8.639 8.680 8.522 8.680 22,907 +0.11(+1.26%)
Aug 12, 2011 8.847 8.930 8.470 8.572 19,004 -0.25(-2.83%)
Aug 11, 2011 8.431 8.930 8.431 8.822 49,473 +0.46(+5.48%)
Aug 10, 2011 8.614 8.739 8.339 8.364 80,092 -0.49(-5.55%)
Aug 09, 2011 8.572 9.030 8.314 8.855 120,101 +0.44(+5.25%)
Aug 08, 2011 8.331 8.872 8.322 8.414 59,370 -0.14(-1.66%)
Aug 05, 2011 8.580 8.747 8.489 8.555 20,179 +0.02(+0.29%)
Aug 04, 2011 8.747 8.947 8.506 8.530 44,586 -0.34(-3.85%)
Aug 03, 2011 8.514 8.897 8.514 8.872 21,160 +0.30(+3.50%)
Aug 02, 2011 8.506 8.805 8.464 8.572 31,446 +0.02(+0.29%)
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