Financial News

Capital City Bank Gr (NQ: CCBG )

27.70 +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.311 9.421 9.101 9.118 25,494 -0.13(-1.36%)
Nov 29, 2012 9.202 9.244 9.054 9.244 11,048 +0.10(+1.10%)
Nov 28, 2012 9.093 9.252 8.916 9.143 18,787 -0.03(-0.28%)
Nov 27, 2012 9.185 9.328 9.109 9.168 12,500 -0.06(-0.64%)
Nov 26, 2012 9.252 9.328 9.093 9.227 18,400 +0.03(+0.27%)
Nov 23, 2012 8.916 9.261 8.916 9.202 12,663 +0.38(+4.29%)
Nov 21, 2012 8.765 8.866 8.639 8.823 7,911 +0.04(+0.48%)
Nov 20, 2012 8.832 8.916 8.672 8.781 10,489 -0.10(-1.14%)
Nov 19, 2012 9.126 9.168 8.748 8.882 35,546 -0.22(-2.40%)
Nov 16, 2012 7.738 10.02 7.738 9.101 239,942 +1.31(+16.85%)
Nov 15, 2012 7.730 7.881 7.654 7.789 16,014 +0.08(+1.09%)
Nov 14, 2012 7.671 7.881 7.646 7.705 13,868 +0.06(+0.77%)
Nov 13, 2012 7.999 8.041 7.604 7.646 12,380 -0.39(-4.82%)
Nov 12, 2012 7.982 8.142 7.982 8.033 11,495 +0.09(+1.17%)
Nov 09, 2012 8.151 8.163 7.907 7.940 15,990 -0.22(-2.68%)
Nov 08, 2012 8.420 8.681 8.159 8.159 18,821 -0.30(-3.58%)
Nov 07, 2012 8.908 8.992 8.411 8.462 20,781 -0.56(-6.24%)
Nov 06, 2012 8.861 9.101 8.714 9.025 46,492 +0.37(+4.28%)
Nov 05, 2012 8.664 8.781 8.596 8.655 11,622 -0.03(-0.39%)
Nov 02, 2012 8.739 8.781 8.470 8.689 33,685 -0.04(-0.48%)
Nov 01, 2012 8.521 8.832 8.521 8.731 40,138 +0.19(+2.27%)
Oct 31, 2012 8.899 8.916 8.411 8.537 47,123 -0.33(-3.70%)
Oct 26, 2012 8.966 8.866 8.866 8.866 8,322 -0.09(-1.03%)
Oct 25, 2012 8.924 9.034 8.731 8.958 20,615 +0.08(+0.95%)
Oct 24, 2012 8.790 8.983 8.453 8.874 10,179 +0.09(+1.05%)
Oct 23, 2012 8.706 8.975 8.672 8.781 12,155 -0.03(-0.29%)
Oct 19, 2012 8.832 8.899 8.613 8.807 18,148 -0.13(-1.41%)
Oct 18, 2012 8.924 8.983 8.664 8.933 21,515 -0.03(-0.28%)
Oct 17, 2012 8.933 8.958 8.882 8.958 5,586 +0.02(+0.19%)
Oct 16, 2012 9.101 9.101 8.866 8.941 13,121 -0.12(-1.30%)
Oct 15, 2012 8.908 9.059 8.908 9.059 7,763 +0.15(+1.70%)
Oct 12, 2012 9.084 9.152 8.891 8.908 26,358 -0.19(-2.13%)
Oct 11, 2012 9.135 9.135 8.924 9.101 26,640 -0.06(-0.64%)
Oct 10, 2012 8.790 9.160 8.554 9.160 19,775 +0.41(+4.71%)
Oct 09, 2012 8.992 8.992 8.706 8.748 9,544 -0.25(-2.80%)
Oct 08, 2012 8.857 9.101 8.563 9.000 16,072 +0.08(+0.85%)
Oct 05, 2012 8.874 8.933 8.866 8.924 6,682 +0.03(+0.38%)
Oct 04, 2012 8.790 8.950 8.739 8.891 17,811 +0.10(+1.15%)
Oct 03, 2012 8.823 8.911 8.748 8.790 8,108 -0.04(-0.48%)
Oct 02, 2012 8.966 9.042 8.756 8.832 15,927 -0.13(-1.41%)
Oct 01, 2012 8.966 9.000 8.798 8.958 23,552 +0.01(+0.09%)
Sep 28, 2012 8.933 9.000 8.773 8.950 36,793 -0.04(-0.47%)
Sep 27, 2012 8.916 9.149 8.916 8.992 10,038 +0.07(+0.75%)
Sep 26, 2012 8.958 9.219 8.580 8.924 48,845 +0.11(+1.24%)
Sep 25, 2012 8.790 9.025 8.673 8.815 30,527 +0.07(+0.77%)
Sep 24, 2012 8.470 8.748 8.277 8.748 42,976 +0.27(+3.17%)
Sep 21, 2012 8.411 8.487 8.319 8.479 64,427 +0.10(+1.20%)
Sep 20, 2012 8.453 8.487 8.159 8.378 18,284 -0.13(-1.58%)
Sep 19, 2012 8.529 8.537 8.302 8.512 27,503 -0.02(-0.20%)
Sep 18, 2012 8.453 8.554 8.125 8.529 29,021 +0.02(+0.20%)
Sep 17, 2012 8.386 8.537 8.378 8.512 14,390 +0.08(+1.00%)
Sep 14, 2012 8.386 8.622 8.260 8.428 53,656 +0.03(+0.30%)
Sep 13, 2012 8.336 8.529 8.042 8.403 48,715 +0.06(+0.71%)
Sep 12, 2012 8.117 8.369 8.066 8.344 14,053 +0.13(+1.64%)
Sep 11, 2012 8.403 8.483 7.932 8.209 123,205 -0.20(-2.40%)
Sep 10, 2012 8.319 8.479 8.252 8.411 19,660 -0.08(-0.99%)
Sep 07, 2012 8.327 8.882 8.327 8.495 41,260 +0.17(+2.02%)
Sep 06, 2012 7.780 8.327 7.780 8.327 63,768 +0.56(+7.14%)
Sep 05, 2012 7.612 7.848 7.387 7.772 41,347 +0.18(+2.33%)
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