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
)
28.15
-0.07 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
9.354
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
.