Financial News

Capital City Bank Gr (NQ: CCBG )

35.71 +0.81 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.489 8.740 8.489 8.665 70,716 +0.03(+0.29%)
Sep 29, 2011 8.706 8.773 8.539 8.640 79,696 +0.15(+1.77%)
Sep 28, 2011 8.598 8.757 8.473 8.489 45,905 -0.26(-2.96%)
Sep 27, 2011 8.932 8.932 8.631 8.748 39,044 -0.08(-0.85%)
Sep 26, 2011 8.765 8.832 8.523 8.823 40,712 +0.14(+1.63%)
Sep 23, 2011 8.464 8.723 8.440 8.681 42,066 +0.24(+2.87%)
Sep 22, 2011 8.348 8.556 8.348 8.439 64,518 +0.07(+0.80%)
Sep 21, 2011 8.523 8.591 8.356 8.373 27,852 -0.18(-2.05%)
Sep 20, 2011 8.539 8.706 8.423 8.548 36,065 +0.04(+0.49%)
Sep 19, 2011 8.506 8.631 8.398 8.506 37,624 -0.09(-1.07%)
Sep 16, 2011 8.715 8.715 8.539 8.598 72,428 -0.06(-0.67%)
Sep 15, 2011 8.790 8.790 8.575 8.656 11,187 -0.10(-1.14%)
Sep 14, 2011 8.539 8.798 8.448 8.757 51,676 +0.25(+2.94%)
Sep 13, 2011 8.506 8.548 8.448 8.506 45,057 +0.01(+0.10%)
Sep 12, 2011 8.322 8.506 8.322 8.498 26,284 +0.07(+0.79%)
Sep 09, 2011 8.331 8.498 8.231 8.431 58,005 +0.00(+0.00%)
Sep 08, 2011 8.531 8.535 8.364 8.431 26,915 -0.15(-1.75%)
Sep 07, 2011 8.539 8.673 8.448 8.581 45,878 +0.16(+1.88%)
Sep 06, 2011 8.133 8.472 8.133 8.423 101,322 +0.11(+1.29%)
Sep 02, 2011 8.257 8.381 8.241 8.315 74,407 -0.12(-1.37%)
Sep 01, 2011 8.390 8.472 8.299 8.431 50,922 +0.02(+0.29%)
Aug 31, 2011 8.464 8.485 8.365 8.406 44,993 -0.05(-0.59%)
Aug 30, 2011 8.390 8.547 8.328 8.456 26,899 +0.02(+0.20%)
Aug 29, 2011 8.456 8.472 8.373 8.439 48,420 +0.07(+0.79%)
Aug 26, 2011 8.249 8.489 8.249 8.373 23,470 +0.08(+1.00%)
Aug 25, 2011 8.514 8.514 8.274 8.290 42,368 -0.21(-2.53%)
Aug 24, 2011 8.373 8.547 8.323 8.505 51,352 +0.12(+1.48%)
Aug 23, 2011 8.390 8.497 8.241 8.381 36,829 +0.02(+0.20%)
Aug 22, 2011 8.456 8.563 8.282 8.365 55,112 +0.04(+0.50%)
Aug 19, 2011 8.109 8.555 8.109 8.323 52,195 +0.10(+1.21%)
Aug 18, 2011 8.274 8.381 8.183 8.224 61,729 -0.18(-2.16%)
Aug 17, 2011 8.398 8.456 8.348 8.406 8,928 -0.02(-0.20%)
Aug 16, 2011 8.480 8.555 8.330 8.423 31,270 -0.19(-2.21%)
Aug 15, 2011 8.571 8.613 8.456 8.613 23,087 +0.11(+1.26%)
Aug 12, 2011 8.778 8.861 8.404 8.505 19,154 -0.25(-2.83%)
Aug 11, 2011 8.365 8.861 8.365 8.753 49,862 +0.45(+5.48%)
Aug 10, 2011 8.547 8.671 8.274 8.299 80,722 -0.49(-5.55%)
Aug 09, 2011 8.505 8.960 8.249 8.786 121,045 +0.44(+5.25%)
Aug 08, 2011 8.266 8.803 8.257 8.348 59,837 -0.14(-1.66%)
Aug 05, 2011 8.514 8.679 8.423 8.489 20,338 +0.02(+0.29%)
Aug 04, 2011 8.679 8.877 8.439 8.464 44,936 -0.34(-3.85%)
Aug 03, 2011 8.447 8.828 8.447 8.803 21,326 +0.30(+3.50%)
Aug 02, 2011 8.439 8.737 8.398 8.505 31,694 +0.02(+0.29%)
Aug 01, 2011 8.621 8.642 8.431 8.480 41,198 -0.04(-0.48%)
Jul 29, 2011 8.390 8.629 8.383 8.522 33,974 +0.04(+0.49%)
Jul 28, 2011 8.439 8.505 8.357 8.480 35,753 +0.13(+1.58%)
Jul 27, 2011 8.439 8.509 8.323 8.348 39,764 -0.10(-1.17%)
Jul 26, 2011 8.456 8.638 8.431 8.447 25,154 +0.06(+0.69%)
Jul 25, 2011 8.348 8.534 8.348 8.390 50,958 -0.11(-1.26%)
Jul 22, 2011 8.671 8.687 8.348 8.497 25,868 -0.04(-0.48%)
Jul 21, 2011 8.464 8.737 8.357 8.538 25,464 +0.07(+0.88%)
Jul 20, 2011 8.621 8.621 8.456 8.464 10,056 -0.17(-2.01%)
Jul 19, 2011 8.522 8.638 8.480 8.638 21,584 +0.17(+2.05%)
Jul 18, 2011 8.489 8.497 8.348 8.464 25,739 -0.02(-0.20%)
Jul 15, 2011 8.522 8.646 8.464 8.480 21,578 -0.02(-0.29%)
Jul 14, 2011 8.571 8.580 8.505 8.505 10,809 -0.07(-0.87%)
Jul 13, 2011 8.472 8.629 8.414 8.580 80,864 +0.17(+1.96%)
Jul 12, 2011 8.464 8.671 8.414 8.414 21,998 -0.07(-0.78%)
Jul 11, 2011 8.489 8.712 8.423 8.480 23,815 -0.09(-1.06%)
Jul 08, 2011 8.547 8.629 8.505 8.571 37,515 -0.07(-0.86%)
Jul 07, 2011 8.538 8.728 8.538 8.646 34,246 +0.11(+1.26%)
Jul 06, 2011 8.464 8.588 8.373 8.538 69,156 +0.03(+0.39%)
Jul 05, 2011 8.480 8.505 8.423 8.505 28,732 +0.02(+0.19%)
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