Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital City Bank Gr (NQ: CCBG )

26.95 -0.43 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 8.566 8.764 8.566 8.681 25,791 +0.30(+3.59%)
May 28, 2002 8.531 8.531 8.319 8.380 9,796 -0.15(-1.76%)
May 27, 2002 8.768 8.768 8.531 8.531 44,585 +0.00(+0.00%)
May 24, 2002 8.768 8.768 8.531 8.531 44,585 -0.11(-1.30%)
May 23, 2002 8.633 8.745 8.611 8.643 97,168 -0.02(-0.26%)
May 22, 2002 8.592 8.758 8.576 8.665 74,576 +0.26(+3.12%)
May 21, 2002 8.406 8.560 8.403 8.403 17,994 -0.04(-0.46%)
May 20, 2002 8.629 8.629 8.425 8.441 22,192 -0.15(-1.71%)
May 17, 2002 8.518 8.611 8.403 8.588 17,394 +0.10(+1.17%)
May 16, 2002 8.787 8.851 8.569 8.489 25,991 -0.08(-0.90%)
May 15, 2002 8.723 8.780 8.566 8.566 31,789 -0.17(-1.98%)
May 14, 2002 8.992 8.992 8.739 8.739 37,987 -0.08(-0.91%)
May 13, 2002 8.963 8.992 8.803 8.819 11,396 -0.01(-0.15%)
May 10, 2002 9.049 9.110 8.803 8.832 19,593 -0.31(-3.40%)
May 09, 2002 9.104 9.341 9.030 9.142 16,194 +0.05(+0.56%)
May 08, 2002 9.187 9.270 9.049 9.091 6,797 +0.06(+0.71%)
May 07, 2002 9.203 9.261 9.027 9.027 15,395 -0.16(-1.74%)
May 06, 2002 9.552 9.561 9.187 9.187 29,190 -0.42(-4.37%)
May 03, 2002 9.347 9.609 9.344 9.606 40,387 +0.17(+1.76%)
May 02, 2002 8.947 9.440 8.947 9.440 35,588 +0.42(+4.61%)
May 01, 2002 8.950 9.056 8.950 9.024 6,997 +0.14(+1.55%)
Apr 30, 2002 9.283 9.283 8.886 8.886 131,957 -0.30(-3.28%)
Apr 29, 2002 9.260 9.264 9.059 9.187 5,998 -0.03(-0.35%)
Apr 26, 2002 8.800 9.251 8.643 9.219 60,180 +0.53(+6.08%)
Apr 25, 2002 8.675 8.771 8.643 8.691 9,396 -0.06(-0.73%)
Apr 24, 2002 8.803 8.803 8.755 8.755 5,598 -0.05(-0.55%)
Apr 23, 2002 8.803 8.915 8.771 8.803 9,796 +0.01(+0.11%)
Apr 22, 2002 8.822 8.822 8.675 8.793 2,999 +0.04(+0.44%)
Apr 19, 2002 8.851 8.851 8.755 8.755 9,996 -0.08(-0.91%)
Apr 18, 2002 8.915 9.091 8.835 8.835 10,196 -0.11(-1.22%)
Apr 17, 2002 9.075 9.075 8.860 8.944 5,598 -0.18(-1.96%)
Apr 16, 2002 8.742 9.123 8.707 9.123 15,594 +0.43(+4.97%)
Apr 15, 2002 8.659 8.742 8.643 8.691 40,586 +0.04(+0.48%)
Apr 12, 2002 8.963 9.027 8.649 8.649 77,775 -0.30(-3.33%)
Apr 11, 2002 8.742 8.995 8.624 8.947 62,979 +0.10(+1.09%)
Apr 10, 2002 8.643 8.851 8.601 8.851 15,395 +0.26(+2.98%)
Apr 09, 2002 8.643 8.771 8.595 8.595 6,397 -0.05(-0.56%)
Apr 08, 2002 8.835 8.864 8.598 8.643 4,998 -0.02(-0.18%)
Apr 05, 2002 8.784 8.787 8.595 8.659 16,994 -0.04(-0.51%)
Apr 04, 2002 8.563 8.704 8.492 8.704 11,796 +0.06(+0.70%)
Apr 03, 2002 8.675 8.779 8.595 8.643 31,189 +0.03(+0.37%)
Apr 02, 2002 8.627 8.793 8.467 8.611 41,186 -0.03(-0.38%)
Apr 01, 2002 8.643 8.774 8.403 8.644 56,181 +0.00(+0.01%)
Mar 29, 2002 8.563 8.787 8.483 8.643 34,988 +0.00(+0.00%)
Mar 28, 2002 8.563 8.787 8.483 8.643 34,988 +0.02(+0.19%)
Mar 27, 2002 8.643 8.803 8.569 8.627 30,590 -0.02(-0.19%)
Mar 26, 2002 8.473 8.739 8.323 8.643 17,994 +0.17(+2.00%)
Mar 25, 2002 8.467 8.473 8.345 8.473 4,198 +0.13(+1.61%)
Mar 22, 2002 8.355 8.396 8.227 8.339 48,384 -0.14(-1.70%)
Mar 21, 2002 8.099 8.483 8.099 8.483 12,795 +0.39(+4.87%)
Mar 20, 2002 7.939 8.115 7.891 8.089 57,181 +0.22(+2.85%)
Mar 19, 2002 7.714 7.907 7.682 7.865 34,388 +0.06(+0.82%)
Mar 18, 2002 7.977 7.996 7.772 7.801 27,791 -0.18(-2.21%)
Mar 15, 2002 7.986 7.987 7.843 7.977 27,591 +0.13(+1.71%)
Mar 14, 2002 7.801 7.843 7.801 7.843 1,199 -0.13(-1.69%)
Mar 13, 2002 7.772 7.977 7.772 7.977 2,599 +0.20(+2.64%)
Mar 12, 2002 7.843 7.843 7.772 7.772 5,998 -0.10(-1.30%)
Mar 11, 2002 7.827 7.993 7.827 7.875 20,393 -0.06(-0.73%)
Mar 08, 2002 7.999 8.003 7.849 7.932 40,986 -0.07(-0.88%)
Mar 07, 2002 8.003 8.003 7.907 8.003 9,197 +0.08(+1.05%)
Mar 06, 2002 7.939 7.939 7.910 7.919 4,798 -0.02(-0.24%)
Mar 05, 2002 8.003 8.003 7.932 7.939 6,797 -0.03(-0.40%)
Mar 04, 2002 7.779 8.083 7.779 7.971 34,388 +0.05(+0.61%)
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.