Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.99	12.37	11.99	12.35	24,289	+0.36(+3.03%)
May 29, 2003	12.17	12.18	11.99	11.99	27,943	-0.17(-1.37%)
May 28, 2003	12.02	12.19	11.98	12.15	10,747	+0.13(+1.11%)
May 27, 2003	11.86	12.02	11.86	12.02	20,849	+0.11(+0.95%)
May 23, 2003	11.57	11.91	11.57	11.91	12,037	+0.22(+1.89%)
May 22, 2003	11.57	11.69	11.53	11.69	25,793	+0.13(+1.16%)
May 21, 2003	11.48	11.55	11.42	11.55	9,672	+0.12(+1.04%)
May 20, 2003	11.39	11.47	11.39	11.43	2,364	+0.03(+0.26%)
May 19, 2003	11.45	11.45	11.39	11.40	6,663	-0.01(-0.13%)
May 16, 2003	11.48	11.48	11.39	11.42	5,803	-0.02(-0.18%)
May 15, 2003	11.15	11.45	11.08	11.44	10,102	+0.29(+2.62%)
May 14, 2003	11.81	11.81	11.07	11.15	89,848	-0.71(-5.98%)
May 13, 2003	11.78	11.88	11.78	11.86	10,102	-0.02(-0.18%)
May 12, 2003	11.91	11.91	11.81	11.88	4,084	+0.02(+0.18%)
May 09, 2003	11.91	11.91	11.79	11.86	7,308	-0.05(-0.43%)
May 08, 2003	11.81	11.91	11.78	11.91	41,485	+0.10(+0.83%)
May 07, 2003	11.74	11.82	11.64	11.81	23,429	+0.11(+0.97%)
May 06, 2003	11.37	11.72	11.36	11.70	22,569	+0.24(+2.08%)
May 05, 2003	11.32	11.58	11.32	11.46	6,018	+0.10(+0.92%)
May 02, 2003	11.43	11.56	11.34	11.35	8,597	+0.01(+0.05%)
May 01, 2003	11.56	11.70	11.31	11.35	15,261	-0.13(-1.09%)
Apr 30, 2003	11.88	11.91	11.42	11.47	42,774	-0.38(-3.24%)
Apr 29, 2003	11.89	11.91	11.85	11.86	34,606	-0.04(-0.30%)
Apr 28, 2003	11.61	11.89	11.54	11.89	64,054	+0.35(+3.07%)
Apr 25, 2003	11.54	11.54	11.51	11.54	7,093	+0.03(+0.26%)
Apr 24, 2003	11.50	11.55	11.50	11.51	6,448	-0.08(-0.69%)
Apr 23, 2003	11.63	11.68	11.52	11.59	10,102	-0.02(-0.18%)
Apr 22, 2003	11.53	11.62	11.52	11.61	25,363	+0.09(+0.75%)
Apr 21, 2003	11.45	11.53	11.45	11.52	16,336	+0.10(+0.83%)
Apr 17, 2003	11.50	11.57	11.31	11.43	18,270	-0.01(-0.05%)
Apr 16, 2003	11.47	11.49	11.43	11.43	28,373	-0.10(-0.90%)
Apr 15, 2003	11.48	11.54	11.47	11.54	4,298	+0.00(+0.00%)
Apr 14, 2003	11.54	11.54	11.48	11.54	7,093	+0.00(+0.03%)
Apr 11, 2003	11.48	11.54	11.48	11.53	2,364	+0.01(+0.10%)
Apr 10, 2003	11.51	11.53	11.46	11.52	3,224	+0.00(+0.00%)
Apr 09, 2003	11.54	11.54	11.51	11.52	29,447	-0.02(-0.18%)
Apr 08, 2003	11.56	11.57	11.54	11.54	7,953	-0.02(-0.21%)
Apr 07, 2003	11.51	11.58	11.51	11.57	8,812	+0.02(+0.18%)
Apr 04, 2003	11.55	11.57	11.51	11.55	9,242	+0.00(+0.00%)
Apr 03, 2003	11.58	11.58	11.49	11.55	4,943	-0.04(-0.31%)
Apr 02, 2003	11.70	11.73	11.53	11.58	20,205	-0.05(-0.43%)
Apr 01, 2003	11.59	11.63	11.43	11.63	9,457	-0.01(-0.10%)
Mar 31, 2003	11.73	11.88	11.56	11.64	13,251	-0.06(-0.53%)
Mar 28, 2003	11.84	12.03	11.70	11.71	34,391	-0.20(-1.70%)
Mar 27, 2003	11.70	11.92	11.68	11.91	9,672	+0.21(+1.78%)
Mar 26, 2003	11.72	11.78	11.70	11.70	14,831	-0.16(-1.35%)
Mar 25, 2003	11.61	11.88	11.59	11.86	16,157	+0.31(+2.68%)
Mar 24, 2003	11.83	11.83	11.43	11.55	9,027	-0.30(-2.51%)
Mar 21, 2003	11.79	11.94	11.74	11.85	2,643,864	-0.01(-0.05%)
Mar 20, 2003	11.71	11.86	11.68	11.86	18,270	+0.04(+0.30%)
Mar 19, 2003	11.81	11.84	11.71	11.82	45,276	-0.01(-0.05%)
Mar 18, 2003	11.76	11.89	11.76	11.83	27,298	-0.05(-0.40%)
Mar 17, 2003	11.54	11.87	11.53	11.87	62,335	+0.32(+2.81%)
Mar 14, 2003	11.24	11.61	11.24	11.55	31,844	+0.32(+2.81%)
Mar 13, 2003	10.78	11.24	10.78	11.23	16,765	+0.31(+2.84%)
Mar 12, 2003	10.74	10.92	10.74	10.92	6,878	+0.05(+0.49%)
Mar 11, 2003	10.63	10.88	10.63	10.87	19,775	+0.23(+2.18%)
Mar 10, 2003	10.51	10.67	10.51	10.64	7,738	-0.02(-0.20%)
Mar 07, 2003	10.63	10.71	10.57	10.66	14,186	-0.21(-1.92%)
Mar 06, 2003	10.84	10.98	10.84	10.87	7,093	-0.04(-0.41%)
Mar 05, 2003	10.81	10.93	10.81	10.91	5,588	+0.17(+1.61%)
Mar 04, 2003	10.68	10.86	10.68	10.74	3,654	+0.07(+0.70%)
Mar 03, 2003	10.53	10.86	10.53	10.67	12,896	+0.13(+1.24%)
Feb 28, 2003	10.56	10.82	10.53	10.53	18,485	-0.01(-0.06%)
Feb 27, 2003	10.32	10.54	10.32	10.54	3,654	+0.22(+2.13%)
Feb 26, 2003	10.42	10.51	10.32	10.32	2,364	-0.22(-2.06%)
Feb 25, 2003	10.56	10.63	10.40	10.54	7,523	-0.11(-1.03%)
Feb 24, 2003	10.53	10.67	10.53	10.65	6,018	+0.01(+0.08%)
Feb 21, 2003	10.53	10.64	10.53	10.64	66,419	+0.06(+0.56%)
Feb 20, 2003	10.57	10.58	10.57	10.58	859	+0.04(+0.40%)
Feb 19, 2003	10.62	10.62	10.53	10.54	3,009	-0.03(-0.31%)
Feb 18, 2003	10.54	10.64	10.48	10.57	9,887	+0.21(+2.04%)
Feb 14, 2003	10.46	10.51	10.32	10.36	4,084	-0.06(-0.60%)
Feb 13, 2003	10.11	10.44	9.977	10.42	11,822	+0.28(+2.76%)
Feb 12, 2003	10.19	10.29	10.14	10.14	11,177	-0.21(-2.04%)
Feb 11, 2003	10.26	10.59	10.22	10.35	14,186	+0.10(+0.99%)
Feb 10, 2003	10.42	10.42	10.19	10.25	16,980	-0.05(-0.49%)
Feb 07, 2003	10.29	10.33	10.28	10.30	9,242	+0.00(+0.00%)
Feb 06, 2003	10.44	10.44	10.30	10.30	14,616	-0.11(-1.03%)
Feb 05, 2003	10.68	10.72	10.35	10.41	33,316	-0.56(-5.08%)
Feb 04, 2003	11.08	11.13	10.93	10.97	17,410	-0.05(-0.49%)
Feb 03, 2003	11.18	11.18	11.02	11.02	12,681	-0.22(-1.94%)
Jan 31, 2003	10.85	11.31	10.72	11.24	26,438	+0.33(+3.06%)
Jan 30, 2003	10.78	10.95	10.75	10.90	10,233	+0.13(+1.16%)
Jan 29, 2003	10.73	10.90	10.73	10.78	3,654	-0.15(-1.36%)
Jan 28, 2003	10.87	10.99	10.75	10.93	8,812	+0.05(+0.44%)
Jan 27, 2003	10.78	10.99	10.78	10.88	12,681	+0.01(+0.11%)
Jan 24, 2003	10.91	11.06	10.87	10.87	10,102	-0.11(-1.03%)
Jan 23, 2003	10.95	11.08	10.86	10.98	5,803	-0.05(-0.43%)
Jan 22, 2003	11.26	11.26	10.87	11.03	13,756	+0.02(+0.16%)
Jan 21, 2003	11.14	11.17	10.94	11.01	17,410	-0.33(-2.89%)
Jan 17, 2003	11.08	11.39	11.08	11.34	14,616	+0.27(+2.39%)
Jan 16, 2003	10.75	11.09	10.75	11.07	12,896	+0.37(+3.45%)
Jan 15, 2003	10.72	10.72	10.48	10.70	85,119	-0.01(-0.14%)
Jan 14, 2003	10.80	10.80	10.67	10.72	44,709	-0.08(-0.74%)
Jan 13, 2003	10.99	11.00	10.80	10.80	27,513	-0.22(-2.03%)
Jan 10, 2003	11.11	11.14	10.97	11.02	14,186	-0.15(-1.31%)
Jan 09, 2003	11.27	11.27	11.08	11.17	11,822	+0.08(+0.70%)
Jan 08, 2003	11.31	11.39	11.05	11.09	17,840	-0.23(-2.05%)
Jan 07, 2003	11.53	11.55	11.31	11.32	17,625	-0.21(-1.83%)
Jan 06, 2003	11.42	11.53	11.40	11.53	19,560	+0.11(+0.99%)
Jan 03, 2003	11.51	11.61	11.39	11.42	12,896	-0.21(-1.77%)
Jan 02, 2003	11.53	11.69	11.50	11.63	7,953	-0.04(-0.36%)
Dec 31, 2002	11.62	11.81	11.59	11.67	19,345	+0.05(+0.44%)
Dec 30, 2002	11.83	11.83	11.46	11.62	27,943	+0.10(+0.88%)
Dec 27, 2002	11.64	11.65	11.51	11.52	6,448	-0.13(-1.12%)
Dec 26, 2002	11.89	11.89	11.57	11.65	2,794	-0.07(-0.58%)
Dec 24, 2002	11.76	11.92	11.55	11.72	10,102	-0.04(-0.35%)
Dec 23, 2002	11.15	11.76	11.36	11.76	68,353	+0.40(+3.56%)
Dec 20, 2002	11.15	11.37	11.00	11.35	48,148	+0.21(+1.85%)
Dec 19, 2002	10.90	11.16	10.90	11.15	24,289	+0.00(+0.00%)
Dec 18, 2002	11.16	11.16	11.10	11.15	1,719	-0.00(-0.03%)
Dec 17, 2002	10.99	11.15	10.91	11.15	15,906	+0.13(+1.22%)
Dec 16, 2002	11.00	11.15	10.87	11.02	32,242	+0.15(+1.37%)
Dec 13, 2002	10.89	11.02	10.83	10.87	9,457	-0.15(-1.32%)
Dec 12, 2002	10.86	11.02	10.86	11.01	9,242	+0.15(+1.37%)
Dec 11, 2002	10.99	11.02	10.83	10.86	15,046	+0.01(+0.11%)
Dec 10, 2002	10.88	11.00	10.82	10.85	9,672	-0.16(-1.46%)
Dec 09, 2002	10.98	11.15	10.88	11.01	8,168	+0.06(+0.55%)
Dec 06, 2002	11.03	11.03	10.90	10.95	5,588	-0.03(-0.30%)
Dec 05, 2002	10.90	11.07	10.90	10.99	5,803	+0.06(+0.54%)
Dec 04, 2002	11.11	11.14	10.90	10.93	9,887	-0.30(-2.68%)
Dec 03, 2002	11.47	11.69	11.22	11.23	23,214	-0.44(-3.78%)
Dec 02, 2002	11.42	11.69	11.37	11.67	36,326	+0.24(+2.06%)
Nov 29, 2002	11.09	11.46	11.09	11.43	13,326	+0.07(+0.65%)
Nov 27, 2002	10.94	11.37	10.94	11.36	41,485	+0.42(+3.87%)
Nov 26, 2002	10.73	10.94	10.68	10.94	97,371	+0.22(+2.02%)
Nov 25, 2002	10.54	10.72	10.54	10.72	20,849	+0.21(+2.04%)
Nov 22, 2002	10.41	10.51	10.41	10.50	5,803	+0.01(+0.11%)
Nov 21, 2002	9.954	10.53	9.954	10.49	68,998	+0.44(+4.38%)
Nov 20, 2002	9.780	10.06	9.780	10.05	14,186	+0.26(+2.61%)
Nov 19, 2002	9.659	9.826	9.462	9.796	32,672	+0.14(+1.42%)
Nov 18, 2002	9.715	9.957	9.656	9.659	21,924	-0.05(-0.55%)
Nov 15, 2002	9.858	9.858	9.704	9.712	7,523	-0.15(-1.54%)
Nov 14, 2002	9.748	9.966	9.692	9.864	16,551	+0.16(+1.66%)
Nov 13, 2002	9.543	9.745	9.543	9.704	3,654	+0.02(+0.25%)
Nov 12, 2002	9.513	9.698	9.513	9.680	6,663	+0.17(+1.75%)
Nov 11, 2002	9.611	9.695	9.507	9.513	9,457	-0.10(-1.08%)
Nov 08, 2002	9.692	9.730	9.617	9.617	6,878	-0.10(-1.04%)
Nov 07, 2002	9.843	9.957	9.692	9.718	13,111	-0.17(-1.72%)
Nov 06, 2002	9.900	10.03	9.846	9.888	13,326	-0.04(-0.36%)
Nov 05, 2002	10.34	10.45	9.915	9.924	126,389	-0.49(-4.69%)
Nov 04, 2002	10.25	10.41	10.25	10.41	20,420	+0.17(+1.65%)
Nov 01, 2002	9.894	10.24	9.894	10.24	23,429	+0.37(+3.77%)
Oct 31, 2002	9.704	9.885	9.704	9.870	14,616	+0.17(+1.72%)
Oct 30, 2002	9.525	9.677	9.481	9.704	9,242	+0.19(+1.97%)
Oct 29, 2002	9.394	9.516	9.319	9.516	10,317	+0.19(+2.07%)
Oct 28, 2002	9.331	9.397	9.230	9.322	10,747	+0.07(+0.71%)
Oct 25, 2002	9.120	9.260	9.120	9.257	5,803	+0.15(+1.70%)
Oct 24, 2002	9.078	9.122	9.010	9.102	3,654	+0.10(+1.09%)
Oct 23, 2002	9.022	9.203	8.784	9.004	13,971	-0.08(-0.86%)
Oct 22, 2002	9.108	9.180	9.037	9.081	6,448	-0.04(-0.39%)
Oct 21, 2002	9.081	9.215	9.051	9.117	7,953	+0.04(+0.39%)
Oct 18, 2002	9.200	9.410	9.081	9.081	13,971	-0.32(-3.45%)
Oct 17, 2002	9.411	9.411	9.171	9.406	8,168	+0.23(+2.53%)
Oct 16, 2002	9.182	9.409	9.055	9.174	15,046	-0.03(-0.32%)
Oct 15, 2002	8.968	9.203	8.968	9.203	15,261	+0.24(+2.66%)
Oct 14, 2002	8.682	8.965	8.682	8.965	34,606	+0.18(+2.07%)
Oct 11, 2002	8.322	8.784	8.322	8.784	58,895	+0.35(+4.09%)
Oct 10, 2002	8.405	8.536	8.286	8.438	19,130	+0.03(+0.32%)
Oct 09, 2002	8.929	8.932	8.411	8.411	21,709	-0.52(-5.83%)
Oct 08, 2002	9.081	9.126	8.846	8.932	12,252	-0.03(-0.33%)
Oct 07, 2002	9.552	9.552	8.903	8.962	54,596	-0.59(-6.18%)
Oct 04, 2002	9.748	9.748	9.552	9.552	7,523	-0.13(-1.35%)
Oct 03, 2002	9.781	9.781	9.656	9.683	8,597	-0.11(-1.13%)
Oct 02, 2002	9.823	9.826	9.784	9.793	12,252	-0.03(-0.30%)
Oct 01, 2002	9.796	9.841	9.781	9.823	37,401	-0.02(-0.21%)
Sep 30, 2002	9.945	9.945	9.796	9.843	12,037	-0.10(-1.05%)
Sep 27, 2002	10.12	10.12	9.948	9.948	4,943	-0.18(-1.74%)
Sep 26, 2002	10.17	10.17	10.12	10.12	13,111	-0.08(-0.76%)
Sep 25, 2002	10.03	10.24	10.03	10.20	41,267	+0.14(+1.42%)
Sep 24, 2002	9.861	10.06	9.751	10.06	9,242	+0.19(+1.96%)
Sep 23, 2002	9.873	9.873	9.623	9.864	49,223	-0.01(-0.12%)
Sep 20, 2002	9.888	10.07	9.864	9.877	58,895	+0.01(+0.06%)
Sep 19, 2002	9.864	10.03	9.724	9.870	27,513	+0.01(+0.12%)
Sep 18, 2002	10.42	10.42	9.858	9.858	63,839	-0.61(-5.83%)
Sep 17, 2002	10.72	11.00	10.42	10.47	17,410	-0.14(-1.32%)
Sep 16, 2002	10.64	10.72	10.39	10.61	8,382	-0.01(-0.06%)
Sep 13, 2002	10.35	10.61	10.34	10.61	14,186	+0.27(+2.59%)
Sep 12, 2002	10.31	10.38	10.27	10.35	5,803	+0.03(+0.26%)
Sep 11, 2002	10.34	10.38	10.25	10.32	14,401	-0.03(-0.26%)
Sep 10, 2002	10.33	10.35	10.18	10.35	25,245	+0.01(+0.14%)
Sep 09, 2002	10.38	10.38	10.08	10.33	10,102	-0.04(-0.40%)
Sep 06, 2002	10.21	10.37	10.17	10.37	38,475	+0.21(+2.11%)
Sep 05, 2002	10.23	10.29	10.16	10.16	15,476	-0.17(-1.67%)
Sep 04, 2002	9.969	10.34	9.969	10.33	56,316	+0.39(+3.93%)
Sep 03, 2002	9.951	10.12	9.835	9.941	63,409	-0.09(-0.92%)
Aug 30, 2002	10.06	10.07	9.951	10.03	18,270	-0.03(-0.27%)
Aug 29, 2002	9.908	10.06	9.835	10.06	7,738	+0.24(+2.39%)
Aug 28, 2002	9.796	9.989	9.796	9.826	27,046	+0.00(+0.00%)
Aug 27, 2002	9.900	9.900	9.808	9.826	18,915	-0.08(-0.78%)
Aug 26, 2002	9.855	9.960	9.841	9.903	12,252	+0.05(+0.48%)
Aug 23, 2002	9.826	9.974	9.802	9.855	20,420	-0.01(-0.06%)
Aug 22, 2002	9.796	9.861	9.796	9.861	5,373	-0.04(-0.39%)
Aug 21, 2002	9.900	9.900	9.796	9.900	7,093	+0.13(+1.37%)
Aug 20, 2002	9.897	9.900	9.766	9.766	4,298	-0.12(-1.20%)
Aug 16, 2002	9.825	9.891	9.724	9.885	29,662	+0.06(+0.61%)
Aug 15, 2002	9.677	9.888	9.617	9.826	17,195	+0.46(+4.93%)
Aug 14, 2002	9.233	9.394	9.230	9.364	9,457	+0.16(+1.75%)
Aug 13, 2002	9.346	9.346	9.194	9.203	29,447	-0.03(-0.29%)
Aug 12, 2002	9.525	9.647	9.230	9.230	11,822	-0.09(-0.96%)
Aug 07, 2002	9.168	9.319	9.072	9.319	4,728	+0.19(+2.12%)
Aug 06, 2002	9.007	9.126	8.938	9.126	13,971	+0.12(+1.32%)
Aug 05, 2002	8.724	9.051	8.307	9.007	42,774	+0.06(+0.67%)
Aug 02, 2002	9.230	9.230	8.490	8.947	24,719	-0.28(-3.06%)
Aug 01, 2002	9.870	9.900	9.022	9.230	44,064	-0.47(-4.82%)
Jul 31, 2002	9.793	9.900	9.698	9.698	6,663	-0.13(-1.27%)
Jul 30, 2002	9.915	9.915	9.587	9.823	16,679	-0.15(-1.52%)
Jul 29, 2002	10.12	10.25	9.974	9.974	47,514	-0.15(-1.47%)
Jul 26, 2002	9.826	10.12	9.826	10.12	14,831	+0.33(+3.38%)
Jul 25, 2002	9.081	9.826	9.081	9.793	26,223	+0.71(+7.84%)
Jul 24, 2002	8.560	9.081	8.545	9.081	20,205	+0.41(+4.70%)
Jul 23, 2002	8.772	8.932	8.590	8.673	43,634	-0.26(-2.90%)
Jul 22, 2002	8.920	8.950	8.560	8.932	41,341	+0.01(+0.13%)
Jul 19, 2002	8.995	9.093	8.917	8.920	11,177	-0.37(-3.97%)
Jul 17, 2002	9.069	9.290	9.069	9.290	16,765	-0.03(-0.29%)
Jul 12, 2002	9.456	9.570	9.316	9.316	32,457	-0.20(-2.13%)
Jul 11, 2002	9.689	9.748	9.453	9.519	20,420	-0.17(-1.78%)
Jul 10, 2002	9.811	9.942	9.692	9.692	12,467	-0.17(-1.69%)
Jul 09, 2002	9.891	10.05	9.858	9.858	6,448	-0.14(-1.40%)
Jul 08, 2002	9.781	9.998	9.781	9.998	15,906	+0.22(+2.22%)
Jul 05, 2002	9.841	9.885	9.751	9.781	15,046	-0.11(-1.11%)
Jul 04, 2002	9.903	9.974	9.849	9.891	17,840	+0.00(+0.00%)
Jul 03, 2002	9.903	9.974	9.849	9.891	17,840	-0.08(-0.84%)
Jul 02, 2002	9.930	10.05	9.867	9.974	14,186	-0.15(-1.47%)
Jul 01, 2002	10.21	10.21	9.781	10.12	65,344	-0.16(-1.53%)
Jun 28, 2002	9.567	10.36	9.567	10.28	111,988	+0.56(+5.79%)
Jun 27, 2002	9.584	9.900	9.558	9.718	33,531	+0.14(+1.49%)
Jun 26, 2002	9.185	9.576	9.129	9.576	16,765	+0.38(+4.18%)
Jun 25, 2002	9.171	9.318	9.007	9.191	34,391	+0.14(+1.51%)
Jun 21, 2002	9.019	9.019	8.870	9.054	61,690	+0.13(+1.50%)
Jun 20, 2002	8.727	8.980	8.724	8.920	8,168	-0.01(-0.07%)
Jun 19, 2002	8.727	8.932	8.727	8.926	11,392	+0.01(+0.17%)
Jun 18, 2002	8.873	8.929	8.658	8.912	14,186	+0.05(+0.61%)
Jun 17, 2002	8.510	8.858	8.504	8.858	13,326	+0.01(+0.10%)
Jun 14, 2002	8.798	8.873	8.664	8.849	10,317	-0.09(-1.00%)
Jun 12, 2002	9.153	9.153	8.926	8.939	34,606	-0.21(-2.28%)
Jun 11, 2002	8.798	9.156	8.763	9.147	29,877	+0.44(+5.03%)
Jun 10, 2002	8.402	8.784	8.402	8.709	19,775	+0.34(+4.09%)
Jun 07, 2002	8.259	8.432	8.259	8.367	10,962	+0.10(+1.26%)
Jun 06, 2002	7.905	8.295	7.896	8.262	35,466	+0.36(+4.52%)

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.

Financial News

Capital City Bank Gr (NQ: CCBG )

Historical Prices

Popular Pages