Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 +0.20 (+0.58%)
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 30, 2011 8.064 8.172 7.872 7.972 61,274 -0.09(-1.14%)
Dec 29, 2011 7.955 8.097 7.955 8.064 26,822 +0.08(+1.05%)
Dec 28, 2011 8.097 8.147 7.964 7.980 42,053 -0.07(-0.83%)
Dec 27, 2011 8.189 8.272 8.014 8.047 49,528 -0.23(-2.82%)
Dec 23, 2011 8.364 8.364 8.239 8.281 6,802 +0.01(+0.10%)
Dec 21, 2011 8.264 8.272 8.072 8.272 11,250 -0.05(-0.60%)
Dec 20, 2011 8.272 8.506 8.047 8.322 53,055 +0.18(+2.15%)
Dec 19, 2011 8.448 8.448 8.114 8.147 32,329 -0.28(-3.37%)
Dec 16, 2011 8.331 8.498 8.214 8.431 112,365 +0.17(+2.02%)
Dec 15, 2011 8.439 8.514 7.897 8.264 161,790 -0.87(-9.51%)
Dec 14, 2011 8.923 9.141 8.923 9.132 28,981 +0.12(+1.30%)
Dec 13, 2011 8.965 9.049 8.932 9.015 54,776 +0.11(+1.22%)
Dec 12, 2011 8.790 8.982 8.740 8.907 20,633 -0.08(-0.84%)
Dec 09, 2011 8.648 9.032 8.648 8.982 58,755 +0.35(+4.06%)
Dec 08, 2011 8.890 8.890 8.548 8.631 34,956 -0.39(-4.35%)
Dec 07, 2011 8.782 9.057 8.782 9.024 26,935 +0.15(+1.69%)
Dec 06, 2011 8.740 8.965 8.673 8.873 69,368 +0.11(+1.24%)
Dec 05, 2011 8.464 8.807 8.464 8.765 41,575 +0.16(+1.84%)
Dec 02, 2011 8.690 8.740 8.489 8.606 18,001 +0.06(+0.68%)
Dec 01, 2011 8.782 8.782 8.548 8.548 24,288 -0.23(-2.57%)
Nov 30, 2011 8.539 8.777 8.523 8.773 92,023 +0.43(+5.10%)
Nov 29, 2011 8.306 8.381 8.235 8.348 13,961 +0.04(+0.50%)
Nov 28, 2011 8.373 8.373 8.172 8.306 31,648 +0.25(+3.11%)
Nov 25, 2011 8.130 8.281 8.055 8.055 19,705 -0.01(-0.10%)
Nov 23, 2011 8.231 8.373 8.064 8.064 37,952 -0.21(-2.52%)
Nov 22, 2011 8.381 8.539 8.272 8.272 12,909 -0.11(-1.29%)
Nov 21, 2011 8.356 8.615 8.306 8.381 20,071 -0.08(-0.99%)
Nov 18, 2011 8.356 8.506 8.264 8.464 15,884 +0.12(+1.40%)
Nov 17, 2011 8.439 8.573 8.297 8.348 25,163 -0.08(-0.89%)
Nov 16, 2011 8.623 8.631 8.406 8.423 13,399 -0.30(-3.44%)
Nov 15, 2011 8.731 8.765 8.473 8.723 16,912 +0.16(+1.85%)
Nov 14, 2011 8.757 8.757 8.473 8.565 22,077 -0.08(-0.87%)
Nov 11, 2011 8.782 8.798 8.606 8.640 25,473 +0.04(+0.49%)
Nov 10, 2011 8.565 8.723 8.464 8.598 19,577 +0.21(+2.49%)
Nov 09, 2011 8.665 8.848 8.389 8.389 38,132 -0.50(-5.63%)
Nov 08, 2011 8.683 8.940 8.565 8.890 17,764 +0.23(+2.70%)
Nov 07, 2011 8.690 8.706 8.481 8.656 6,945 -0.07(-0.77%)
Nov 04, 2011 8.757 8.757 8.640 8.723 9,194 -0.12(-1.32%)
Nov 03, 2011 8.531 8.848 8.431 8.840 41,695 +0.40(+4.75%)
Nov 02, 2011 8.406 8.481 8.331 8.439 21,897 +0.23(+2.85%)
Nov 01, 2011 8.431 8.514 8.156 8.206 49,910 -0.30(-3.53%)
Oct 31, 2011 8.690 8.823 8.506 8.506 44,573 -0.24(-2.77%)
Oct 28, 2011 8.974 9.099 8.723 8.748 45,806 -0.25(-2.78%)
Oct 27, 2011 8.731 9.007 8.556 8.999 87,107 +0.48(+5.58%)
Oct 26, 2011 8.539 8.590 8.281 8.523 24,340 +0.21(+2.51%)
Oct 25, 2011 8.648 8.648 8.306 8.314 56,747 -0.42(-4.78%)
Oct 24, 2011 8.673 8.740 8.640 8.731 30,161 +0.06(+0.67%)
Oct 21, 2011 8.673 8.740 8.556 8.673 36,057 +0.11(+1.27%)
Oct 20, 2011 8.539 8.623 8.356 8.565 23,627 +0.08(+0.98%)
Oct 19, 2011 8.690 8.715 8.456 8.481 33,766 -0.20(-2.31%)
Oct 18, 2011 8.565 8.765 8.565 8.681 43,178 +0.20(+2.36%)
Oct 17, 2011 8.848 8.890 8.439 8.481 32,787 -0.49(-5.49%)
Oct 14, 2011 8.848 8.974 8.673 8.974 20,209 +0.19(+2.19%)
Oct 13, 2011 8.698 8.790 8.565 8.782 17,576 +0.02(+0.19%)
Oct 12, 2011 8.890 8.898 8.698 8.765 50,760 -0.08(-0.94%)
Oct 11, 2011 8.681 8.873 8.565 8.848 33,568 +0.12(+1.34%)
Oct 10, 2011 8.556 8.740 8.364 8.731 36,536 +0.33(+3.98%)
Oct 07, 2011 8.757 8.807 8.348 8.398 35,718 -0.36(-4.10%)
Oct 06, 2011 8.823 8.865 8.681 8.757 29,979 -0.07(-0.76%)
Oct 05, 2011 9.099 9.099 8.681 8.823 34,271 -0.29(-3.21%)
Oct 04, 2011 8.356 9.274 8.356 9.115 79,928 +0.70(+8.33%)
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