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

Capital City Bank Gr (NQ: CCBG )

27.70 -0.44 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 8.633 8.833 8.633 8.749 25,590 +0.30(+3.59%)
May 28, 2002 8.598 8.598 8.385 8.446 9,720 -0.15(-1.76%)
May 27, 2002 8.837 8.837 8.598 8.598 44,237 +0.00(+0.00%)
May 24, 2002 8.837 8.837 8.598 8.598 44,237 -0.11(-1.30%)
May 23, 2002 8.701 8.814 8.678 8.711 96,410 -0.02(-0.26%)
May 22, 2002 8.659 8.827 8.643 8.733 73,994 +0.26(+3.12%)
May 21, 2002 8.472 8.627 8.469 8.469 17,853 -0.04(-0.46%)
May 20, 2002 8.697 8.697 8.491 8.507 22,019 -0.15(-1.71%)
May 17, 2002 8.585 8.678 8.469 8.656 17,258 +0.10(+1.17%)
May 16, 2002 8.856 8.920 8.637 8.556 25,788 -0.08(-0.90%)
May 15, 2002 8.791 8.850 8.633 8.633 31,541 -0.17(-1.98%)
May 14, 2002 9.062 9.062 8.808 8.808 37,691 -0.08(-0.91%)
May 13, 2002 9.033 9.062 8.872 8.888 11,307 -0.01(-0.14%)
May 10, 2002 9.120 9.182 8.872 8.901 19,440 -0.31(-3.40%)
May 09, 2002 9.175 9.414 9.101 9.214 16,068 +0.05(+0.56%)
May 08, 2002 9.259 9.343 9.120 9.162 6,744 +0.06(+0.71%)
May 07, 2002 9.275 9.333 9.098 9.098 15,274 -0.16(-1.74%)
May 06, 2002 9.627 9.637 9.259 9.259 28,962 -0.42(-4.37%)
May 03, 2002 9.420 9.685 9.417 9.682 40,071 +0.17(+1.76%)
May 02, 2002 9.017 9.514 9.017 9.514 35,310 +0.42(+4.61%)
May 01, 2002 9.020 9.127 9.020 9.095 6,943 +0.14(+1.55%)
Apr 30, 2002 9.356 9.356 8.956 8.956 130,928 -0.30(-3.28%)
Apr 29, 2002 9.333 9.337 9.130 9.259 5,951 -0.03(-0.35%)
Apr 26, 2002 8.869 9.324 8.711 9.291 59,711 +0.53(+6.08%)
Apr 25, 2002 8.743 8.840 8.711 8.759 9,323 -0.06(-0.73%)
Apr 24, 2002 8.872 8.872 8.824 8.824 5,554 -0.05(-0.55%)
Apr 23, 2002 8.872 8.985 8.840 8.872 9,720 +0.01(+0.11%)
Apr 22, 2002 8.891 8.891 8.743 8.862 2,975 +0.04(+0.44%)
Apr 19, 2002 8.920 8.920 8.824 8.824 9,918 -0.08(-0.91%)
Apr 18, 2002 8.985 9.162 8.904 8.904 10,117 -0.11(-1.22%)
Apr 17, 2002 9.146 9.146 8.930 9.014 5,554 -0.18(-1.96%)
Apr 16, 2002 8.811 9.195 8.775 9.194 15,473 +0.43(+4.97%)
Apr 15, 2002 8.727 8.811 8.711 8.759 40,270 +0.04(+0.48%)
Apr 12, 2002 9.033 9.098 8.717 8.717 77,168 -0.30(-3.33%)
Apr 11, 2002 8.811 9.066 8.691 9.018 62,488 +0.10(+1.09%)
Apr 10, 2002 8.711 8.920 8.669 8.920 15,274 +0.26(+2.98%)
Apr 09, 2002 8.711 8.840 8.662 8.662 6,348 -0.05(-0.56%)
Apr 08, 2002 8.904 8.933 8.666 8.711 4,959 -0.02(-0.18%)
Apr 05, 2002 8.853 8.856 8.662 8.727 16,861 -0.05(-0.51%)
Apr 04, 2002 8.630 8.772 8.559 8.772 11,704 +0.06(+0.70%)
Apr 03, 2002 8.743 8.848 8.662 8.711 30,946 +0.03(+0.37%)
Apr 02, 2002 8.695 8.862 8.533 8.678 40,865 -0.03(-0.38%)
Apr 01, 2002 8.711 8.843 8.469 8.712 55,743 +0.00(+0.01%)
Mar 29, 2002 8.630 8.856 8.549 8.711 34,715 +0.00(+0.00%)
Mar 28, 2002 8.630 8.856 8.549 8.711 34,715 +0.02(+0.19%)
Mar 27, 2002 8.711 8.872 8.637 8.695 30,351 -0.02(-0.19%)
Mar 26, 2002 8.540 8.808 8.388 8.711 17,853 +0.17(+2.00%)
Mar 25, 2002 8.533 8.540 8.411 8.540 4,165 +0.14(+1.61%)
Mar 22, 2002 8.420 8.462 8.291 8.404 48,007 -0.15(-1.70%)
Mar 21, 2002 8.162 8.549 8.162 8.549 12,696 +0.40(+4.87%)
Mar 20, 2002 8.001 8.178 7.953 8.153 56,735 +0.23(+2.85%)
Mar 19, 2002 7.775 7.969 7.743 7.927 34,120 +0.06(+0.82%)
Mar 18, 2002 8.040 8.059 7.833 7.862 27,574 -0.18(-2.21%)
Mar 15, 2002 8.049 8.049 7.904 8.040 27,375 +0.14(+1.71%)
Mar 14, 2002 7.862 7.904 7.862 7.904 1,190 -0.14(-1.69%)
Mar 13, 2002 7.833 8.040 7.833 8.040 2,578 +0.21(+2.64%)
Mar 12, 2002 7.904 7.904 7.833 7.833 5,951 -0.10(-1.30%)
Mar 11, 2002 7.888 8.056 7.888 7.936 20,234 -0.06(-0.73%)
Mar 08, 2002 8.062 8.065 7.911 7.995 40,667 -0.07(-0.88%)
Mar 07, 2002 8.065 8.065 7.969 8.065 9,125 +0.08(+1.05%)
Mar 06, 2002 8.001 8.001 7.972 7.982 4,761 -0.02(-0.24%)
Mar 05, 2002 8.065 8.065 7.995 8.001 6,744 -0.03(-0.40%)
Mar 04, 2002 7.840 8.146 7.840 8.033 34,120 +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.