Financial News

Capital City Bank Gr (NQ: CCBG )

34.84 +0.13 (+0.39%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.092 6.151 5.992 6.151 41,164 +0.17(+2.79%)
Jun 28, 2012 5.984 6.234 5.892 5.984 18,478 -0.07(-1.10%)
Jun 27, 2012 5.717 6.101 5.717 6.051 47,320 +0.33(+5.69%)
Jun 26, 2012 5.517 5.775 5.517 5.725 30,217 +0.22(+3.94%)
Jun 25, 2012 5.542 5.675 5.466 5.508 20,248 -0.14(-2.51%)
Jun 22, 2012 5.500 5.717 5.500 5.650 88,931 +0.16(+2.89%)
Jun 21, 2012 5.675 5.675 5.441 5.491 33,465 -0.21(-3.66%)
Jun 20, 2012 5.642 5.759 5.554 5.700 18,474 +0.03(+0.59%)
Jun 19, 2012 5.517 5.683 5.517 5.667 45,704 +0.11(+1.95%)
Jun 18, 2012 5.767 5.825 5.483 5.558 82,255 -0.26(-4.45%)
Jun 15, 2012 5.600 5.850 5.558 5.817 68,221 +0.21(+3.72%)
Jun 14, 2012 5.592 5.809 5.491 5.608 42,149 +0.01(+0.15%)
Jun 13, 2012 5.934 5.967 5.525 5.600 25,111 -0.36(-6.02%)
Jun 12, 2012 5.859 6.001 5.834 5.959 27,332 +0.17(+2.88%)
Jun 11, 2012 6.151 6.151 5.683 5.792 55,826 -0.28(-4.54%)
Jun 08, 2012 5.959 6.334 5.875 6.067 58,006 +0.11(+1.82%)
Jun 07, 2012 6.117 6.117 5.900 5.959 32,634 -0.14(-2.33%)
Jun 06, 2012 5.959 6.117 5.859 6.101 36,706 +0.22(+3.69%)
Jun 05, 2012 5.792 6.009 5.792 5.884 70,321 +0.04(+0.71%)
Jun 04, 2012 5.650 5.859 5.650 5.842 49,819 +0.24(+4.32%)
Jun 01, 2012 5.533 5.716 5.533 5.600 50,411 -0.01(-0.15%)
May 31, 2012 5.542 5.750 5.508 5.608 333,890 +0.04(+0.75%)
May 30, 2012 5.575 5.708 5.517 5.567 37,836 -0.02(-0.30%)
May 29, 2012 5.658 5.708 5.542 5.583 64,389 -0.06(-1.04%)
May 25, 2012 5.558 5.700 5.500 5.642 58,994 +0.07(+1.20%)
May 24, 2012 5.567 5.583 5.383 5.575 93,531 +0.03(+0.45%)
May 23, 2012 5.366 5.592 5.300 5.550 42,635 +0.12(+2.15%)
May 22, 2012 5.650 5.734 5.341 5.433 78,190 -0.22(-3.84%)
May 21, 2012 5.575 5.650 5.466 5.650 33,372 +0.10(+1.80%)
May 18, 2012 5.508 5.625 5.433 5.550 43,812 -0.03(-0.60%)
May 17, 2012 5.717 5.725 5.441 5.583 80,821 -0.15(-2.62%)
May 16, 2012 6.117 6.117 5.675 5.734 74,742 -0.32(-5.24%)
May 15, 2012 6.009 6.209 6.009 6.051 12,050 +0.00(+0.00%)
May 14, 2012 6.134 6.167 6.017 6.051 12,400 -0.13(-2.03%)
May 11, 2012 6.284 6.284 6.159 6.176 30,800 -0.18(-2.76%)
May 10, 2012 6.560 6.560 6.218 6.351 28,917 -0.16(-2.44%)
May 09, 2012 6.802 6.802 6.501 6.510 12,370 -0.34(-4.99%)
May 08, 2012 6.510 7.086 6.410 6.852 10,677 +0.28(+4.32%)
May 07, 2012 6.451 6.660 6.142 6.568 17,262 +0.09(+1.42%)
May 04, 2012 6.476 6.718 6.076 6.476 34,744 -0.03(-0.51%)
May 03, 2012 6.718 6.777 6.468 6.510 22,490 -0.29(-4.29%)
May 02, 2012 6.894 7.052 6.627 6.802 27,783 -0.15(-2.16%)
May 01, 2012 6.935 7.052 6.326 6.952 63,542 -0.02(-0.24%)
Apr 30, 2012 7.052 7.286 6.927 6.969 45,803 -0.12(-1.65%)
Apr 27, 2012 7.010 7.136 6.944 7.086 24,624 +0.12(+1.68%)
Apr 26, 2012 6.927 7.052 6.902 6.969 27,503 +0.00(+0.00%)
Apr 25, 2012 6.652 7.010 6.652 6.969 45,751 +0.35(+5.30%)
Apr 24, 2012 6.326 6.618 6.326 6.618 31,108 +0.36(+5.73%)
Apr 23, 2012 6.084 6.326 6.030 6.259 32,789 +0.07(+1.08%)
Apr 20, 2012 6.101 6.226 6.017 6.193 32,317 +0.27(+4.51%)
Apr 19, 2012 6.051 6.176 5.925 5.925 22,417 -0.12(-1.93%)
Apr 18, 2012 6.176 6.176 6.034 6.042 25,410 -0.17(-2.69%)
Apr 17, 2012 6.410 6.410 6.184 6.209 28,736 -0.13(-1.98%)
Apr 16, 2012 6.134 6.368 6.134 6.334 5,977 +0.22(+3.55%)
Apr 13, 2012 6.384 6.384 6.117 6.117 22,010 -0.31(-4.81%)
Apr 12, 2012 6.359 6.501 6.334 6.426 16,606 +0.03(+0.52%)
Apr 11, 2012 6.343 6.401 6.268 6.393 35,345 +0.13(+2.13%)
Apr 10, 2012 6.326 6.368 6.259 6.259 24,521 -0.08(-1.19%)
Apr 09, 2012 6.301 6.426 6.268 6.334 29,415 -0.08(-1.17%)
Apr 05, 2012 6.368 6.426 6.284 6.410 20,414 +0.06(+0.92%)
Apr 04, 2012 6.334 6.426 6.301 6.351 17,767 -0.06(-0.91%)
Apr 03, 2012 6.384 6.443 6.284 6.410 25,253 -0.01(-0.13%)
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