Financial News

Capital City Bank Gr (NQ: CCBG )

23.97 USD +0.07 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.58 10.60 10.00 10.15 39,637 -0.39(-3.70%)
Oct 26, 2012 10.66 10.54 10.54 10.54 7,000 -0.11(-1.03%)
Oct 25, 2012 10.61 10.74 10.38 10.65 17,340 +0.10(+0.95%)
Oct 24, 2012 10.45 10.68 10.05 10.55 8,562 +0.11(+1.05%)
Oct 23, 2012 10.35 10.67 10.31 10.44 10,224 -0.03(-0.29%)
Oct 19, 2012 10.50 10.58 10.24 10.47 15,265 -0.15(-1.41%)
Oct 18, 2012 10.61 10.68 10.30 10.62 18,097 -0.03(-0.28%)
Oct 17, 2012 10.62 10.65 10.56 10.65 4,699 +0.02(+0.19%)
Oct 16, 2012 10.82 10.82 10.54 10.63 11,037 -0.14(-1.30%)
Oct 15, 2012 10.59 10.77 10.59 10.77 6,530 +0.18(+1.70%)
Oct 12, 2012 10.80 10.88 10.57 10.59 22,171 -0.23(-2.13%)
Oct 11, 2012 10.86 10.86 10.61 10.82 22,408 -0.07(-0.64%)
Oct 10, 2012 10.45 10.89 10.17 10.89 16,634 +0.49(+4.71%)
Oct 09, 2012 10.69 10.69 10.35 10.40 8,028 -0.30(-2.80%)
Oct 08, 2012 10.53 10.82 10.18 10.70 13,519 +0.09(+0.85%)
Oct 05, 2012 10.55 10.62 10.54 10.61 5,621 +0.04(+0.38%)
Oct 04, 2012 10.45 10.64 10.39 10.57 14,982 +0.12(+1.15%)
Oct 03, 2012 10.49 10.59 10.40 10.45 6,820 -0.05(-0.48%)
Oct 02, 2012 10.66 10.75 10.41 10.50 13,397 -0.15(-1.41%)
Oct 01, 2012 10.66 10.70 10.46 10.65 19,811 +0.01(+0.09%)
Sep 28, 2012 10.62 10.70 10.43 10.64 30,948 -0.05(-0.47%)
Sep 27, 2012 10.60 10.88 10.60 10.69 8,444 +0.08(+0.75%)
Sep 26, 2012 10.65 10.96 10.20 10.61 41,086 +0.13(+1.24%)
Sep 25, 2012 10.45 10.73 10.31 10.48 25,678 +0.08(+0.77%)
Sep 24, 2012 10.07 10.40 9.840 10.40 36,149 +0.32(+3.17%)
Sep 21, 2012 10.00 10.09 9.890 10.08 54,192 +0.12(+1.20%)
Sep 20, 2012 10.05 10.09 9.700 9.960 15,380 -0.16(-1.58%)
Sep 19, 2012 10.14 10.15 9.870 10.12 23,134 -0.02(-0.20%)
Sep 18, 2012 10.05 10.17 9.660 10.14 24,411 +0.02(+0.20%)
Sep 17, 2012 9.970 10.15 9.960 10.12 12,104 +0.10(+1.00%)
Sep 14, 2012 9.970 10.25 9.820 10.02 45,132 +0.03(+0.30%)
Sep 13, 2012 9.910 10.14 9.561 9.990 40,976 +0.07(+0.71%)
Sep 12, 2012 9.650 9.950 9.590 9.920 11,821 +0.16(+1.64%)
Sep 11, 2012 9.990 10.09 9.430 9.760 103,632 -0.24(-2.40%)
Sep 10, 2012 9.890 10.08 9.810 10.00 16,537 -0.10(-0.99%)
Sep 07, 2012 9.900 10.56 9.900 10.10 34,706 +0.20(+2.02%)
Sep 06, 2012 9.250 9.900 9.250 9.900 53,638 +0.66(+7.14%)
Sep 05, 2012 9.050 9.330 8.783 9.240 34,779 +0.21(+2.33%)
Sep 04, 2012 8.850 9.030 8.560 9.030 18,693 +0.09(+1.01%)
Aug 31, 2012 8.780 8.990 8.600 8.940 18,132 +0.18(+2.05%)
Aug 30, 2012 8.660 8.830 8.540 8.760 18,220 -0.04(-0.45%)
Aug 29, 2012 8.510 8.820 8.470 8.800 13,559 +0.67(+8.24%)
Aug 27, 2012 7.860 8.130 7.740 8.130 14,825 +0.22(+2.78%)
Aug 24, 2012 7.710 7.910 7.610 7.910 19,652 +0.14(+1.80%)
Aug 23, 2012 7.690 7.800 7.540 7.770 10,635 +0.06(+0.78%)
Aug 22, 2012 7.690 7.840 7.690 7.710 1,542 +0.01(+0.13%)
Aug 21, 2012 7.730 7.760 7.510 7.700 46,609 +0.02(+0.26%)
Aug 20, 2012 7.830 7.850 7.640 7.680 8,470 -0.27(-3.40%)
Aug 17, 2012 7.580 7.950 7.540 7.950 16,162 +0.31(+4.06%)
Aug 16, 2012 7.670 7.730 7.410 7.640 19,389 -0.03(-0.39%)
Aug 15, 2012 7.360 7.710 7.360 7.670 7,221 +0.24(+3.23%)
Aug 14, 2012 7.470 7.540 7.360 7.430 7,630 -0.08(-1.07%)
Aug 13, 2012 7.720 7.720 7.400 7.510 6,925 -0.22(-2.85%)
Aug 10, 2012 7.790 7.850 7.530 7.730 14,039 -0.11(-1.40%)
Aug 09, 2012 7.770 7.870 7.660 7.840 4,567 +0.03(+0.38%)
Aug 08, 2012 7.440 7.920 7.440 7.810 34,314 +0.28(+3.72%)
Aug 07, 2012 7.420 7.600 7.280 7.530 26,529 +0.14(+1.89%)
Aug 06, 2012 7.360 7.430 7.270 7.390 10,446 +0.05(+0.68%)
Aug 03, 2012 7.140 7.370 7.070 7.340 34,765 +0.22(+3.09%)
Aug 02, 2012 7.100 7.440 7.100 7.120 26,147 -0.02(-0.28%)
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