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
)
27.16
+0.23 (+0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2002
10.36
11.22
10.36
11.14
103,376
+0.61(+5.79%)
Jun 27, 2002
10.38
10.72
10.35
10.53
30,953
+0.15(+1.49%)
Jun 26, 2002
9.951
10.37
9.889
10.37
15,476
+0.42(+4.18%)
Jun 25, 2002
9.935
10.09
9.757
9.957
31,746
+0.15(+1.51%)
Jun 21, 2002
9.770
9.770
9.609
9.809
56,946
+0.15(+1.50%)
Jun 20, 2002
9.454
9.728
9.451
9.664
7,539
-0.01(-0.07%)
Jun 19, 2002
9.454
9.677
9.454
9.670
10,516
+0.02(+0.17%)
Jun 18, 2002
9.612
9.673
9.380
9.654
13,095
+0.06(+0.61%)
Jun 17, 2002
9.219
9.596
9.212
9.596
12,301
+0.01(+0.10%)
Jun 14, 2002
9.531
9.612
9.386
9.586
9,524
-0.10(-1.00%)
Jun 12, 2002
9.915
9.915
9.670
9.683
31,945
-0.23(-2.28%)
Jun 11, 2002
9.531
9.918
9.493
9.909
27,580
+0.47(+5.03%)
Jun 10, 2002
9.102
9.515
9.102
9.435
18,254
+0.37(+4.09%)
Jun 07, 2002
8.948
9.135
8.948
9.064
10,119
+0.11(+1.26%)
Jun 06, 2002
8.564
8.986
8.554
8.951
32,739
+0.39(+4.52%)
Jun 05, 2002
8.628
8.628
8.467
8.564
8,333
-0.18(-2.10%)
May 31, 2002
8.631
8.831
8.631
8.748
25,595
+0.30(+3.59%)
May 28, 2002
8.596
8.596
8.383
8.444
9,722
-0.15(-1.76%)
May 27, 2002
8.835
8.835
8.596
8.596
44,247
+0.00(+0.00%)
May 24, 2002
8.835
8.835
8.596
8.596
44,247
-0.11(-1.30%)
May 23, 2002
8.699
8.812
8.677
8.709
96,431
-0.02(-0.26%)
May 22, 2002
8.657
8.825
8.641
8.731
74,010
+0.26(+3.12%)
May 21, 2002
8.470
8.625
8.467
8.467
17,857
-0.04(-0.46%)
May 20, 2002
8.695
8.695
8.490
8.506
22,024
-0.15(-1.71%)
May 17, 2002
8.583
8.677
8.467
8.654
17,262
+0.10(+1.17%)
May 16, 2002
8.854
8.919
8.635
8.554
25,794
-0.08(-0.90%)
May 15, 2002
8.790
8.848
8.631
8.631
31,548
-0.17(-1.98%)
May 14, 2002
9.060
9.060
8.806
8.806
37,699
-0.08(-0.91%)
May 13, 2002
9.031
9.060
8.870
8.886
11,309
-0.01(-0.14%)
May 10, 2002
9.119
9.180
8.870
8.899
19,445
-0.31(-3.40%)
May 09, 2002
9.173
9.412
9.099
9.212
16,071
+0.05(+0.56%)
May 08, 2002
9.257
9.341
9.119
9.160
6,746
+0.06(+0.71%)
May 07, 2002
9.273
9.331
9.096
9.096
15,278
-0.16(-1.74%)
May 06, 2002
9.625
9.635
9.257
9.257
28,969
-0.42(-4.37%)
May 03, 2002
9.418
9.683
9.415
9.680
40,080
+0.17(+1.76%)
May 02, 2002
9.015
9.512
9.015
9.512
35,318
+0.42(+4.61%)
May 01, 2002
9.019
9.125
9.019
9.093
6,944
+0.14(+1.55%)
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%)
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
.