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
)
26.85
-0.10 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2002
10.53
10.64
10.43
10.43
6,198
-0.13(-1.27%)
Jul 30, 2002
10.66
10.66
10.31
10.56
15,515
-0.16(-1.52%)
Jul 29, 2002
10.88
11.02
10.72
10.72
44,195
-0.16(-1.47%)
Jul 26, 2002
10.56
10.88
10.56
10.88
13,795
+0.36(+3.37%)
Jul 25, 2002
9.763
10.56
9.763
10.53
24,392
+0.77(+7.84%)
Jul 24, 2002
9.203
9.763
9.187
9.763
18,793
+0.44(+4.70%)
Jul 23, 2002
9.430
9.603
9.235
9.325
40,586
-0.28(-2.90%)
Jul 22, 2002
9.590
9.622
9.203
9.603
38,453
+0.01(+0.13%)
Jul 19, 2002
9.670
9.776
9.587
9.590
10,396
-0.40(-3.97%)
Jul 17, 2002
9.750
9.987
9.750
9.987
15,594
-0.03(-0.29%)
Jul 12, 2002
10.17
10.29
10.02
10.02
30,190
-0.22(-2.13%)
Jul 11, 2002
10.42
10.48
10.16
10.23
18,993
-0.19(-1.78%)
Jul 10, 2002
10.55
10.69
10.42
10.42
11,596
-0.18(-1.69%)
Jul 09, 2002
10.63
10.80
10.60
10.60
5,998
-0.15(-1.40%)
Jul 08, 2002
10.52
10.75
10.52
10.75
14,795
+0.23(+2.22%)
Jul 05, 2002
10.58
10.63
10.48
10.52
13,995
-0.12(-1.11%)
Jul 04, 2002
10.65
10.72
10.59
10.63
16,594
+0.00(+0.00%)
Jul 03, 2002
10.65
10.72
10.59
10.63
16,594
-0.09(-0.84%)
Jul 02, 2002
10.68
10.80
10.61
10.72
13,195
-0.16(-1.47%)
Jul 01, 2002
10.98
10.98
10.52
10.88
60,780
-0.17(-1.53%)
Jun 28, 2002
10.28
11.14
10.28
11.05
104,166
+0.60(+5.79%)
Jun 27, 2002
10.30
10.64
10.28
10.45
31,189
+0.15(+1.49%)
Jun 26, 2002
9.875
10.29
9.814
10.29
15,594
+0.41(+4.18%)
Jun 25, 2002
9.859
10.02
9.683
9.882
31,989
+0.15(+1.51%)
Jun 21, 2002
9.696
9.696
9.536
9.734
57,381
+0.14(+1.50%)
Jun 20, 2002
9.382
9.654
9.379
9.590
7,597
-0.01(-0.07%)
Jun 19, 2002
9.382
9.603
9.382
9.597
10,596
+0.02(+0.17%)
Jun 18, 2002
9.539
9.600
9.309
9.581
13,195
+0.06(+0.61%)
Jun 17, 2002
9.149
9.523
9.142
9.523
12,396
+0.01(+0.10%)
Jun 14, 2002
9.459
9.539
9.315
9.513
9,596
-0.10(-1.00%)
Jun 12, 2002
9.840
9.840
9.597
9.610
32,189
-0.22(-2.28%)
Jun 11, 2002
9.459
9.843
9.421
9.834
27,791
+0.47(+5.03%)
Jun 10, 2002
9.033
9.443
9.033
9.363
18,394
+0.37(+4.09%)
Jun 07, 2002
8.880
9.065
8.880
8.995
10,196
+0.11(+1.26%)
Jun 06, 2002
8.499
8.918
8.489
8.883
32,989
+0.38(+4.52%)
Jun 05, 2002
8.563
8.563
8.403
8.499
8,397
-0.18(-2.10%)
May 31, 2002
8.566
8.764
8.566
8.681
25,791
+0.30(+3.59%)
May 28, 2002
8.531
8.531
8.319
8.380
9,796
-0.15(-1.76%)
May 27, 2002
8.768
8.768
8.531
8.531
44,585
+0.00(+0.00%)
May 24, 2002
8.768
8.768
8.531
8.531
44,585
-0.11(-1.30%)
May 23, 2002
8.633
8.745
8.611
8.643
97,168
-0.02(-0.26%)
May 22, 2002
8.592
8.758
8.576
8.665
74,576
+0.26(+3.12%)
May 21, 2002
8.406
8.560
8.403
8.403
17,994
-0.04(-0.46%)
May 20, 2002
8.629
8.629
8.425
8.441
22,192
-0.15(-1.71%)
May 17, 2002
8.518
8.611
8.403
8.588
17,394
+0.10(+1.17%)
May 16, 2002
8.787
8.851
8.569
8.489
25,991
-0.08(-0.90%)
May 15, 2002
8.723
8.780
8.566
8.566
31,789
-0.17(-1.98%)
May 14, 2002
8.992
8.992
8.739
8.739
37,987
-0.08(-0.91%)
May 13, 2002
8.963
8.992
8.803
8.819
11,396
-0.01(-0.15%)
May 10, 2002
9.049
9.110
8.803
8.832
19,593
-0.31(-3.40%)
May 09, 2002
9.104
9.341
9.030
9.142
16,194
+0.05(+0.56%)
May 08, 2002
9.187
9.270
9.049
9.091
6,797
+0.06(+0.71%)
May 07, 2002
9.203
9.261
9.027
9.027
15,395
-0.16(-1.74%)
May 06, 2002
9.552
9.561
9.187
9.187
29,190
-0.42(-4.37%)
May 03, 2002
9.347
9.609
9.344
9.606
40,387
+0.17(+1.76%)
May 02, 2002
8.947
9.440
8.947
9.440
35,588
+0.42(+4.61%)
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
.