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

Capital City Bank Gr (NQ: CCBG )

27.09 -0.04 (-0.14%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 6, 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 (%)
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%)
Mar 01, 2002 7.904 8.130 7.888 7.985 36,302 +0.09(+1.19%)
Feb 28, 2002 7.888 8.091 7.824 7.891 51,379 +0.00(+0.04%)
Feb 27, 2002 7.827 7.888 7.604 7.888 40,667 +0.05(+0.70%)
Feb 26, 2002 7.824 7.833 7.824 7.833 8,331 +0.01(+0.12%)
Feb 25, 2002 7.872 7.904 7.824 7.824 1,388 -0.08(-1.02%)
Feb 22, 2002 7.759 7.904 7.759 7.904 10,315 +0.15(+1.87%)
Feb 21, 2002 7.904 7.904 7.759 7.759 10,910 -0.15(-1.84%)
Feb 20, 2002 7.904 7.933 7.743 7.904 29,954 +0.17(+2.25%)
Feb 19, 2002 7.920 7.920 7.711 7.730 5,356 -0.21(-2.60%)
Feb 18, 2002 8.059 8.059 7.930 7.936 13,291 +0.00(+0.00%)
Feb 15, 2002 8.059 8.059 7.930 7.936 13,291 -0.12(-1.48%)
Feb 14, 2002 8.027 8.065 8.027 8.056 29,756 +0.05(+0.56%)
Feb 13, 2002 7.940 8.017 7.940 8.011 2,182 -0.02(-0.20%)
Feb 12, 2002 8.027 8.027 8.027 8.027 198 +0.00(+0.00%)
Feb 11, 2002 7.943 8.027 7.943 8.026 1,388 +0.02(+0.24%)
Feb 08, 2002 7.853 8.007 7.807 8.007 10,910 +0.27(+3.55%)
Feb 07, 2002 7.727 7.820 7.727 7.733 5,157 +0.14(+1.87%)
Feb 06, 2002 7.588 7.743 7.585 7.591 19,044 +0.00(+0.04%)
Feb 05, 2002 7.585 7.743 7.585 7.588 8,926 +0.00(+0.04%)
Feb 04, 2002 7.620 7.633 7.582 7.585 23,805 -0.06(-0.80%)
Feb 01, 2002 7.985 7.985 7.646 7.646 21,622 -0.33(-4.17%)
Jan 31, 2002 7.727 7.978 7.711 7.978 23,408 +0.28(+3.69%)
Jan 30, 2002 7.611 7.711 7.533 7.694 61,099 +0.11(+1.49%)
Jan 29, 2002 7.620 7.646 7.536 7.582 60,504 -0.04(-0.51%)
Jan 28, 2002 7.662 7.662 7.569 7.620 30,946 +0.02(+0.30%)
Jan 25, 2002 7.598 7.598 7.598 7.598 396 -0.15(-2.00%)
Jan 24, 2002 7.659 7.753 7.649 7.753 35,112 -0.04(-0.50%)
Jan 23, 2002 7.582 7.791 7.582 7.791 21,226 +0.37(+4.95%)
Jan 22, 2002 7.549 7.646 7.417 7.423 18,250 -0.13(-1.67%)
Jan 21, 2002 7.485 7.636 7.485 7.549 87,880 +0.00(+0.00%)
Jan 18, 2002 7.485 7.636 7.485 7.549 87,880 +0.09(+1.21%)
Jan 17, 2002 7.549 7.588 7.459 7.459 23,805 -0.12(-1.53%)
Jan 16, 2002 7.485 7.582 7.485 7.575 4,761 +0.09(+1.21%)
Jan 15, 2002 7.453 7.485 7.420 7.485 3,769 -0.01(-0.13%)
Jan 14, 2002 7.582 7.582 7.494 7.494 2,777 -0.09(-1.15%)
Jan 11, 2002 7.582 7.662 7.533 7.582 48,998 +0.13(+1.73%)
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.