Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.094 6.152 5.994 6.152 41,156 +0.17(+2.79%)
Jun 28, 2012 5.985 6.236 5.893 5.985 18,474 -0.07(-1.10%)
Jun 27, 2012 5.718 6.102 5.718 6.052 47,309 +0.33(+5.69%)
Jun 26, 2012 5.518 5.776 5.518 5.726 30,211 +0.22(+3.94%)
Jun 25, 2012 5.543 5.676 5.468 5.509 20,244 -0.14(-2.51%)
Jun 22, 2012 5.501 5.718 5.501 5.651 88,912 +0.16(+2.89%)
Jun 21, 2012 5.676 5.676 5.443 5.493 33,457 -0.21(-3.66%)
Jun 20, 2012 5.643 5.760 5.555 5.701 18,470 +0.03(+0.59%)
Jun 19, 2012 5.518 5.685 5.518 5.668 45,695 +0.11(+1.95%)
Jun 18, 2012 5.768 5.827 5.484 5.559 82,237 -0.26(-4.45%)
Jun 15, 2012 5.601 5.852 5.559 5.818 68,207 +0.21(+3.72%)
Jun 14, 2012 5.593 5.810 5.493 5.610 42,140 +0.01(+0.15%)
Jun 13, 2012 5.935 5.968 5.526 5.601 25,105 -0.36(-6.02%)
Jun 12, 2012 5.860 6.002 5.835 5.960 27,326 +0.17(+2.88%)
Jun 11, 2012 6.152 6.152 5.685 5.793 55,814 -0.28(-4.54%)
Jun 08, 2012 5.960 6.336 5.877 6.069 57,994 +0.11(+1.82%)
Jun 07, 2012 6.119 6.119 5.902 5.960 32,627 -0.14(-2.33%)
Jun 06, 2012 5.960 6.119 5.860 6.102 36,698 +0.22(+3.69%)
Jun 05, 2012 5.793 6.010 5.793 5.885 70,306 +0.04(+0.71%)
Jun 04, 2012 5.651 5.860 5.651 5.843 49,808 +0.24(+4.32%)
Jun 01, 2012 5.534 5.717 5.534 5.601 50,400 -0.01(-0.15%)
May 31, 2012 5.543 5.751 5.509 5.610 333,819 +0.04(+0.75%)
May 30, 2012 5.576 5.710 5.518 5.568 37,828 -0.02(-0.30%)
May 29, 2012 5.660 5.710 5.543 5.584 64,376 -0.06(-1.04%)
May 25, 2012 5.559 5.701 5.501 5.643 58,981 +0.07(+1.20%)
May 24, 2012 5.568 5.584 5.384 5.576 93,511 +0.03(+0.45%)
May 23, 2012 5.367 5.593 5.301 5.551 42,625 +0.12(+2.15%)
May 22, 2012 5.651 5.735 5.342 5.434 78,174 -0.22(-3.84%)
May 21, 2012 5.576 5.651 5.468 5.651 33,365 +0.10(+1.80%)
May 18, 2012 5.509 5.626 5.434 5.551 43,803 -0.03(-0.60%)
May 17, 2012 5.718 5.726 5.443 5.584 80,803 -0.15(-2.62%)
May 16, 2012 6.119 6.119 5.676 5.735 74,726 -0.32(-5.24%)
May 15, 2012 6.010 6.211 6.010 6.052 12,047 +0.00(+0.00%)
May 14, 2012 6.135 6.169 6.019 6.052 12,397 -0.13(-2.03%)
May 11, 2012 6.286 6.286 6.160 6.177 30,793 -0.18(-2.76%)
May 10, 2012 6.561 6.561 6.219 6.352 28,911 -0.16(-2.44%)
May 09, 2012 6.803 6.803 6.503 6.511 12,367 -0.34(-4.99%)
May 08, 2012 6.511 7.087 6.411 6.853 10,675 +0.28(+4.32%)
May 07, 2012 6.453 6.661 6.144 6.569 17,259 +0.09(+1.42%)
May 04, 2012 6.478 6.720 6.077 6.478 34,737 -0.03(-0.51%)
May 03, 2012 6.720 6.778 6.469 6.511 22,485 -0.29(-4.29%)
May 02, 2012 6.895 7.054 6.628 6.803 27,777 -0.15(-2.16%)
May 01, 2012 6.937 7.054 6.327 6.953 63,529 -0.02(-0.24%)
Apr 30, 2012 7.054 7.287 6.928 6.970 45,793 -0.12(-1.65%)
Apr 27, 2012 7.012 7.137 6.945 7.087 24,619 +0.12(+1.68%)
Apr 26, 2012 6.928 7.054 6.903 6.970 27,498 +0.00(+0.00%)
Apr 25, 2012 6.653 7.012 6.653 6.970 45,741 +0.35(+5.30%)
Apr 24, 2012 6.327 6.620 6.327 6.620 31,101 +0.36(+5.73%)
Apr 23, 2012 6.085 6.327 6.031 6.261 32,782 +0.07(+1.08%)
Apr 20, 2012 6.102 6.227 6.019 6.194 32,310 +0.27(+4.51%)
Apr 19, 2012 6.052 6.177 5.927 5.927 22,412 -0.12(-1.93%)
Apr 18, 2012 6.177 6.177 6.035 6.044 25,405 -0.17(-2.69%)
Apr 17, 2012 6.411 6.411 6.186 6.211 28,730 -0.13(-1.98%)
Apr 16, 2012 6.135 6.369 6.135 6.336 5,976 +0.22(+3.55%)
Apr 13, 2012 6.386 6.386 6.119 6.119 22,005 -0.31(-4.81%)
Apr 12, 2012 6.361 6.503 6.336 6.428 16,602 +0.03(+0.52%)
Apr 11, 2012 6.344 6.403 6.269 6.394 35,337 +0.13(+2.13%)
Apr 10, 2012 6.327 6.369 6.261 6.261 24,516 -0.08(-1.19%)
Apr 09, 2012 6.302 6.428 6.269 6.336 29,408 -0.08(-1.17%)
Apr 05, 2012 6.369 6.428 6.286 6.411 20,409 +0.06(+0.92%)
Apr 04, 2012 6.336 6.428 6.302 6.352 17,763 -0.06(-0.91%)
Apr 03, 2012 6.386 6.444 6.286 6.411 25,248 -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