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 (%)
Jan 31, 2012 7.421 7.488 7.237 7.304 65,771 -0.07(-0.91%)
Jan 30, 2012 7.454 7.513 7.312 7.371 40,993 -0.15(-2.00%)
Jan 27, 2012 7.922 7.972 7.379 7.521 41,097 -0.52(-6.44%)
Jan 26, 2012 8.139 8.139 7.888 8.039 25,141 -0.10(-1.23%)
Jan 25, 2012 8.022 8.181 8.005 8.139 17,708 +0.04(+0.52%)
Jan 24, 2012 7.980 8.122 7.888 8.097 31,524 +0.11(+1.36%)
Jan 23, 2012 8.114 8.114 7.938 7.989 18,319 -0.16(-1.95%)
Jan 20, 2012 8.089 8.156 8.039 8.147 16,515 +0.07(+0.83%)
Jan 19, 2012 8.181 8.181 7.980 8.080 20,540 -0.15(-1.83%)
Jan 18, 2012 7.989 8.256 7.930 8.231 29,635 +0.26(+3.25%)
Jan 17, 2012 8.156 8.164 7.938 7.972 21,635 -0.14(-1.75%)
Jan 13, 2012 8.039 8.164 8.039 8.114 21,031 -0.06(-0.71%)
Jan 12, 2012 8.130 8.222 7.964 8.172 11,077 +0.06(+0.72%)
Jan 11, 2012 7.972 8.114 7.897 8.114 26,854 +0.06(+0.73%)
Jan 10, 2012 8.005 8.055 7.888 8.055 31,683 +0.14(+1.79%)
Jan 09, 2012 8.022 8.089 7.855 7.913 30,687 -0.11(-1.35%)
Jan 06, 2012 8.105 8.156 8.014 8.022 28,564 -0.18(-2.24%)
Jan 05, 2012 8.030 8.214 8.030 8.206 19,980 +0.09(+1.13%)
Jan 04, 2012 8.156 8.156 8.014 8.114 22,229 +0.14(+1.78%)
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%)
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