Financial News

Capital City Bank Gr (NQ: CCBG )

35.71 +0.81 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.832 8.848 8.348 8.473 47,483 -0.33(-3.70%)
Oct 26, 2012 8.898 8.798 8.798 8.798 8,385 -0.09(-1.03%)
Oct 25, 2012 8.857 8.965 8.665 8.890 20,772 +0.08(+0.95%)
Oct 24, 2012 8.723 8.915 8.389 8.807 10,256 +0.09(+1.05%)
Oct 23, 2012 8.640 8.907 8.606 8.715 12,247 -0.03(-0.29%)
Oct 19, 2012 8.765 8.832 8.548 8.740 18,286 -0.13(-1.41%)
Oct 18, 2012 8.857 8.915 8.598 8.865 21,679 -0.03(-0.28%)
Oct 17, 2012 8.865 8.890 8.815 8.890 5,629 +0.02(+0.19%)
Oct 16, 2012 9.032 9.032 8.798 8.873 13,221 -0.12(-1.30%)
Oct 15, 2012 8.840 8.990 8.840 8.990 7,822 +0.15(+1.70%)
Oct 12, 2012 9.015 9.082 8.823 8.840 26,560 -0.19(-2.13%)
Oct 11, 2012 9.065 9.065 8.857 9.032 26,843 -0.06(-0.64%)
Oct 10, 2012 8.723 9.090 8.489 9.090 19,926 +0.41(+4.71%)
Oct 09, 2012 8.923 8.923 8.640 8.681 9,617 -0.25(-2.80%)
Oct 08, 2012 8.790 9.032 8.498 8.932 16,195 +0.08(+0.85%)
Oct 05, 2012 8.807 8.865 8.798 8.857 6,733 +0.03(+0.38%)
Oct 04, 2012 8.723 8.882 8.673 8.823 17,947 +0.10(+1.15%)
Oct 03, 2012 8.757 8.844 8.681 8.723 8,170 -0.04(-0.48%)
Oct 02, 2012 8.898 8.974 8.690 8.765 16,049 -0.13(-1.41%)
Oct 01, 2012 8.898 8.932 8.731 8.890 23,732 +0.01(+0.09%)
Sep 28, 2012 8.865 8.932 8.706 8.882 37,074 -0.04(-0.47%)
Sep 27, 2012 8.848 9.079 8.848 8.923 10,115 +0.07(+0.75%)
Sep 26, 2012 8.890 9.149 8.514 8.857 49,219 +0.11(+1.24%)
Sep 25, 2012 8.723 8.957 8.607 8.748 30,761 +0.07(+0.77%)
Sep 24, 2012 8.406 8.681 8.214 8.681 43,305 +0.27(+3.17%)
Sep 21, 2012 8.348 8.423 8.256 8.414 64,920 +0.10(+1.20%)
Sep 20, 2012 8.389 8.423 8.097 8.314 18,424 -0.13(-1.58%)
Sep 19, 2012 8.464 8.473 8.239 8.448 27,713 -0.02(-0.20%)
Sep 18, 2012 8.389 8.489 8.064 8.464 29,243 +0.02(+0.20%)
Sep 17, 2012 8.322 8.473 8.314 8.448 14,500 +0.08(+1.00%)
Sep 14, 2012 8.322 8.556 8.197 8.364 54,066 +0.03(+0.30%)
Sep 13, 2012 8.272 8.464 7.981 8.339 49,087 +0.06(+0.71%)
Sep 12, 2012 8.055 8.306 8.005 8.281 14,161 +0.13(+1.64%)
Sep 11, 2012 8.339 8.418 7.872 8.147 124,147 -0.20(-2.40%)
Sep 10, 2012 8.256 8.414 8.189 8.348 19,810 -0.08(-0.99%)
Sep 07, 2012 8.264 8.815 8.264 8.431 41,576 +0.17(+2.02%)
Sep 06, 2012 7.721 8.264 7.721 8.264 64,256 +0.55(+7.14%)
Sep 05, 2012 7.554 7.788 7.331 7.713 41,663 +0.18(+2.33%)
Sep 04, 2012 7.388 7.538 7.145 7.538 22,393 +0.08(+1.01%)
Aug 31, 2012 7.329 7.504 7.179 7.463 21,721 +0.15(+2.05%)
Aug 30, 2012 7.229 7.371 7.129 7.312 21,826 -0.03(-0.45%)
Aug 29, 2012 7.104 7.362 7.070 7.346 16,243 +0.56(+8.24%)
Aug 27, 2012 6.561 6.787 6.461 6.787 17,759 +0.18(+2.78%)
Aug 24, 2012 6.436 6.603 6.352 6.603 23,542 +0.12(+1.80%)
Aug 23, 2012 6.419 6.511 6.294 6.486 12,740 +0.05(+0.78%)
Aug 22, 2012 6.419 6.544 6.419 6.436 1,847 +0.01(+0.13%)
Aug 21, 2012 6.453 6.478 6.269 6.428 55,835 +0.02(+0.26%)
Aug 20, 2012 6.536 6.553 6.377 6.411 10,146 -0.23(-3.40%)
Aug 17, 2012 6.327 6.636 6.294 6.636 19,361 +0.26(+4.06%)
Aug 16, 2012 6.403 6.453 6.186 6.377 23,227 -0.03(-0.39%)
Aug 15, 2012 6.144 6.436 6.144 6.403 8,650 +0.20(+3.23%)
Aug 14, 2012 6.236 6.294 6.144 6.202 9,140 -0.07(-1.07%)
Aug 13, 2012 6.444 6.444 6.177 6.269 8,295 -0.18(-2.85%)
Aug 10, 2012 6.503 6.553 6.286 6.453 16,818 -0.09(-1.40%)
Aug 09, 2012 6.486 6.569 6.394 6.544 5,471 +0.03(+0.38%)
Aug 08, 2012 6.211 6.611 6.211 6.519 41,106 +0.23(+3.72%)
Aug 07, 2012 6.194 6.344 6.077 6.286 31,780 +0.12(+1.89%)
Aug 06, 2012 6.144 6.202 6.069 6.169 12,513 +0.04(+0.68%)
Aug 03, 2012 5.960 6.152 5.902 6.127 41,647 +0.18(+3.09%)
Aug 02, 2012 5.927 6.211 5.927 5.943 31,323 -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