Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capital City Bank Gr
(NQ:
CCBG
)
28.22
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.