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

Capital City Bank Gr (NQ: CCBG )

28.22 +0.26 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2002 9.354 9.354 8.954 8.954 130,956 -0.30(-3.28%)
Apr 29, 2002 9.331 9.335 9.128 9.257 5,952 -0.03(-0.35%)
Apr 26, 2002 8.867 9.322 8.709 9.289 59,723 +0.53(+6.08%)
Apr 25, 2002 8.741 8.838 8.709 8.757 9,325 -0.06(-0.73%)
Apr 24, 2002 8.870 8.870 8.822 8.822 5,555 -0.05(-0.55%)
Apr 23, 2002 8.870 8.983 8.838 8.870 9,722 +0.01(+0.11%)
Apr 22, 2002 8.889 8.889 8.741 8.860 2,976 +0.04(+0.44%)
Apr 19, 2002 8.919 8.919 8.822 8.822 9,920 -0.08(-0.91%)
Apr 18, 2002 8.983 9.160 8.902 8.902 10,119 -0.11(-1.22%)
Apr 17, 2002 9.144 9.144 8.928 9.012 5,555 -0.18(-1.96%)
Apr 16, 2002 8.809 9.193 8.773 9.192 15,476 +0.43(+4.97%)
Apr 15, 2002 8.725 8.809 8.709 8.758 40,278 +0.04(+0.48%)
Apr 12, 2002 9.031 9.096 8.715 8.715 77,184 -0.30(-3.33%)
Apr 11, 2002 8.809 9.064 8.690 9.016 62,501 +0.10(+1.09%)
Apr 10, 2002 8.709 8.919 8.667 8.919 15,278 +0.26(+2.98%)
Apr 09, 2002 8.709 8.838 8.660 8.660 6,349 -0.05(-0.56%)
Apr 08, 2002 8.902 8.931 8.664 8.709 4,960 -0.02(-0.18%)
Apr 05, 2002 8.851 8.854 8.660 8.725 16,865 -0.05(-0.51%)
Apr 04, 2002 8.628 8.770 8.557 8.770 11,706 +0.06(+0.70%)
Apr 03, 2002 8.741 8.846 8.660 8.709 30,953 +0.03(+0.37%)
Apr 02, 2002 8.693 8.860 8.531 8.677 40,874 -0.03(-0.38%)
Apr 01, 2002 8.709 8.841 8.467 8.710 55,755 +0.00(+0.01%)
Mar 29, 2002 8.628 8.854 8.548 8.709 34,723 +0.00(+0.00%)
Mar 28, 2002 8.628 8.854 8.548 8.709 34,723 +0.02(+0.19%)
Mar 27, 2002 8.709 8.870 8.635 8.693 30,358 -0.02(-0.19%)
Mar 26, 2002 8.538 8.806 8.386 8.709 17,857 +0.17(+2.00%)
Mar 25, 2002 8.531 8.538 8.409 8.538 4,166 +0.14(+1.61%)
Mar 22, 2002 8.419 8.460 8.290 8.402 48,017 -0.15(-1.70%)
Mar 21, 2002 8.161 8.548 8.161 8.548 12,698 +0.40(+4.87%)
Mar 20, 2002 7.999 8.177 7.951 8.151 56,747 +0.23(+2.85%)
Mar 19, 2002 7.773 7.967 7.741 7.925 34,127 +0.06(+0.82%)
Mar 18, 2002 8.038 8.057 7.832 7.861 27,580 -0.18(-2.21%)
Mar 15, 2002 8.047 8.048 7.902 8.038 27,381 +0.14(+1.71%)
Mar 14, 2002 7.861 7.902 7.861 7.902 1,190 -0.14(-1.69%)
Mar 13, 2002 7.832 8.038 7.832 8.038 2,579 +0.21(+2.64%)
Mar 12, 2002 7.902 7.902 7.832 7.832 5,952 -0.10(-1.30%)
Mar 11, 2002 7.886 8.054 7.886 7.935 20,238 -0.06(-0.73%)
Mar 08, 2002 8.061 8.064 7.909 7.993 40,675 -0.07(-0.88%)
Mar 07, 2002 8.064 8.064 7.967 8.064 9,127 +0.08(+1.05%)
Mar 06, 2002 7.999 7.999 7.970 7.980 4,762 -0.02(-0.24%)
Mar 05, 2002 8.064 8.064 7.993 7.999 6,746 -0.03(-0.40%)
Mar 04, 2002 7.838 8.144 7.838 8.032 34,127 +0.05(+0.61%)
Mar 01, 2002 7.902 8.128 7.886 7.983 36,310 +0.09(+1.19%)
Feb 28, 2002 7.886 8.090 7.822 7.890 51,390 +0.00(+0.04%)
Feb 27, 2002 7.825 7.886 7.603 7.886 40,675 +0.05(+0.70%)
Feb 26, 2002 7.822 7.832 7.822 7.832 8,333 +0.01(+0.12%)
Feb 25, 2002 7.870 7.902 7.822 7.822 1,388 -0.08(-1.02%)
Feb 22, 2002 7.757 7.902 7.757 7.902 10,317 +0.15(+1.87%)
Feb 21, 2002 7.902 7.902 7.757 7.757 10,913 -0.15(-1.84%)
Feb 20, 2002 7.902 7.932 7.741 7.902 29,961 +0.17(+2.25%)
Feb 19, 2002 7.919 7.919 7.709 7.728 5,357 -0.21(-2.60%)
Feb 18, 2002 8.057 8.057 7.928 7.935 13,294 +0.00(+0.00%)
Feb 15, 2002 8.057 8.057 7.928 7.935 13,294 -0.12(-1.48%)
Feb 14, 2002 8.025 8.064 8.025 8.054 29,762 +0.05(+0.56%)
Feb 13, 2002 7.938 8.015 7.938 8.009 2,182 -0.02(-0.20%)
Feb 12, 2002 8.025 8.025 8.025 8.025 198 +0.00(+0.00%)
Feb 11, 2002 7.941 8.025 7.941 8.025 1,388 +0.02(+0.24%)
Feb 08, 2002 7.851 8.006 7.806 8.006 10,913 +0.27(+3.55%)
Feb 07, 2002 7.725 7.819 7.725 7.732 5,158 +0.14(+1.87%)
Feb 06, 2002 7.586 7.741 7.583 7.590 19,048 +0.00(+0.04%)
Feb 05, 2002 7.583 7.741 7.583 7.586 8,928 +0.00(+0.04%)
Feb 04, 2002 7.619 7.632 7.580 7.583 23,810 -0.06(-0.80%)
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.