Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.99	12.37	11.99	12.35	24,283	+0.36(+3.03%)
May 29, 2003	12.17	12.18	11.99	11.99	27,937	-0.17(-1.37%)
May 28, 2003	12.02	12.19	11.99	12.16	10,745	+0.13(+1.11%)
May 27, 2003	11.86	12.02	11.86	12.02	20,845	+0.11(+0.95%)
May 23, 2003	11.57	11.91	11.57	11.91	12,034	+0.22(+1.89%)
May 22, 2003	11.57	11.69	11.53	11.69	25,788	+0.13(+1.16%)
May 21, 2003	11.49	11.55	11.42	11.55	9,670	+0.12(+1.04%)
May 20, 2003	11.39	11.47	11.39	11.44	2,363	+0.03(+0.26%)
May 19, 2003	11.45	11.45	11.39	11.41	6,661	-0.01(-0.13%)
May 16, 2003	11.48	11.48	11.39	11.42	5,802	-0.02(-0.18%)
May 15, 2003	11.15	11.45	11.08	11.44	10,100	+0.29(+2.62%)
May 14, 2003	11.82	11.82	11.07	11.15	89,829	-0.71(-5.98%)
May 13, 2003	11.78	11.88	11.78	11.86	10,100	-0.02(-0.18%)
May 12, 2003	11.91	11.91	11.82	11.88	4,083	+0.02(+0.18%)
May 09, 2003	11.91	11.91	11.79	11.86	7,306	-0.05(-0.42%)
May 08, 2003	11.81	11.91	11.78	11.91	41,476	+0.10(+0.83%)
May 07, 2003	11.74	11.83	11.65	11.81	23,424	+0.11(+0.97%)
May 06, 2003	11.37	11.72	11.36	11.70	22,564	+0.24(+2.08%)
May 05, 2003	11.32	11.58	11.32	11.46	6,017	+0.10(+0.92%)
May 02, 2003	11.43	11.57	11.34	11.36	8,596	+0.01(+0.05%)
May 01, 2003	11.57	11.70	11.32	11.35	15,258	-0.13(-1.09%)
Apr 30, 2003	11.88	11.91	11.42	11.47	42,765	-0.38(-3.24%)
Apr 29, 2003	11.89	11.91	11.85	11.86	34,599	-0.04(-0.30%)
Apr 28, 2003	11.61	11.89	11.55	11.89	64,040	+0.35(+3.07%)
Apr 25, 2003	11.54	11.54	11.51	11.54	7,091	+0.03(+0.26%)
Apr 24, 2003	11.50	11.55	11.50	11.51	6,447	-0.08(-0.69%)
Apr 23, 2003	11.63	11.69	11.52	11.59	10,100	-0.02(-0.18%)
Apr 22, 2003	11.53	11.63	11.52	11.61	25,358	+0.09(+0.75%)
Apr 21, 2003	11.45	11.53	11.45	11.53	16,332	+0.10(+0.83%)
Apr 17, 2003	11.50	11.57	11.32	11.43	18,266	-0.01(-0.05%)
Apr 16, 2003	11.47	11.49	11.44	11.44	28,367	-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	7,091	+0.00(+0.03%)
Apr 11, 2003	11.48	11.54	11.48	11.54	2,363	+0.01(+0.10%)
Apr 10, 2003	11.51	11.53	11.47	11.53	3,223	+0.00(+0.00%)
Apr 09, 2003	11.55	11.55	11.51	11.53	29,441	-0.02(-0.18%)
Apr 08, 2003	11.56	11.58	11.54	11.55	7,951	-0.02(-0.21%)
Apr 07, 2003	11.51	11.58	11.51	11.57	8,811	+0.02(+0.18%)
Apr 04, 2003	11.55	11.58	11.51	11.55	9,240	+0.00(+0.00%)
Apr 03, 2003	11.58	11.58	11.50	11.55	4,942	-0.04(-0.31%)
Apr 02, 2003	11.70	11.73	11.54	11.58	20,200	-0.05(-0.43%)
Apr 01, 2003	11.59	11.64	11.43	11.64	9,455	-0.01(-0.10%)
Mar 31, 2003	11.73	11.88	11.56	11.65	13,248	-0.06(-0.53%)
Mar 28, 2003	11.85	12.03	11.70	11.71	34,384	-0.20(-1.70%)
Mar 27, 2003	11.71	11.92	11.68	11.91	9,670	+0.21(+1.78%)
Mar 26, 2003	11.72	11.78	11.70	11.70	14,828	-0.16(-1.35%)
Mar 25, 2003	11.61	11.88	11.59	11.86	16,154	+0.31(+2.68%)
Mar 24, 2003	11.84	11.84	11.43	11.55	9,025	-0.30(-2.51%)
Mar 21, 2003	11.79	11.94	11.75	11.85	2,643,300	-0.01(-0.05%)
Mar 20, 2003	11.72	11.86	11.68	11.86	18,266	+0.04(+0.30%)
Mar 19, 2003	11.81	11.84	11.72	11.82	45,267	-0.01(-0.05%)
Mar 18, 2003	11.76	11.89	11.76	11.83	27,292	-0.05(-0.40%)
Mar 17, 2003	11.54	11.88	11.54	11.88	62,321	+0.32(+2.81%)
Mar 14, 2003	11.24	11.61	11.24	11.55	31,837	+0.32(+2.81%)
Mar 13, 2003	10.78	11.24	10.78	11.24	16,762	+0.31(+2.84%)
Mar 12, 2003	10.74	10.93	10.74	10.93	6,876	+0.05(+0.49%)
Mar 11, 2003	10.63	10.88	10.63	10.87	19,771	+0.23(+2.18%)
Mar 10, 2003	10.51	10.67	10.51	10.64	7,736	-0.02(-0.20%)
Mar 07, 2003	10.63	10.71	10.57	10.66	14,183	-0.21(-1.92%)
Mar 06, 2003	10.85	10.98	10.85	10.87	7,091	-0.04(-0.41%)
Mar 05, 2003	10.82	10.93	10.82	10.91	5,587	+0.17(+1.61%)
Mar 04, 2003	10.68	10.86	10.68	10.74	3,653	+0.07(+0.70%)
Mar 03, 2003	10.53	10.86	10.53	10.67	12,894	+0.13(+1.24%)
Feb 28, 2003	10.56	10.82	10.54	10.54	18,481	-0.01(-0.06%)
Feb 27, 2003	10.32	10.54	10.32	10.54	3,653	+0.22(+2.14%)
Feb 26, 2003	10.42	10.51	10.32	10.32	2,363	-0.22(-2.06%)
Feb 25, 2003	10.57	10.63	10.41	10.54	7,521	-0.11(-1.03%)
Feb 24, 2003	10.54	10.67	10.54	10.65	6,017	+0.01(+0.08%)
Feb 21, 2003	10.53	10.64	10.53	10.64	66,404	+0.06(+0.56%)
Feb 20, 2003	10.57	10.58	10.57	10.58	859	+0.04(+0.40%)
Feb 19, 2003	10.63	10.63	10.54	10.54	3,008	-0.03(-0.31%)
Feb 18, 2003	10.54	10.65	10.48	10.57	9,885	+0.21(+2.04%)
Feb 14, 2003	10.46	10.52	10.33	10.36	4,083	-0.06(-0.60%)
Feb 13, 2003	10.12	10.44	9.980	10.42	11,819	+0.28(+2.76%)
Feb 12, 2003	10.19	10.29	10.14	10.14	11,174	-0.21(-2.04%)
Feb 11, 2003	10.26	10.59	10.22	10.35	14,183	+0.10(+0.99%)
Feb 10, 2003	10.42	10.42	10.19	10.25	16,977	-0.05(-0.49%)
Feb 07, 2003	10.30	10.34	10.28	10.30	9,240	+0.00(+0.00%)
Feb 06, 2003	10.44	10.44	10.30	10.30	14,613	-0.11(-1.03%)
Feb 05, 2003	10.69	10.72	10.35	10.41	33,309	-0.56(-5.08%)
Feb 04, 2003	11.08	11.13	10.93	10.97	17,407	-0.05(-0.49%)
Feb 03, 2003	11.18	11.18	11.02	11.02	12,679	-0.22(-1.94%)
Jan 31, 2003	10.85	11.32	10.72	11.24	26,433	+0.33(+3.06%)
Jan 30, 2003	10.78	10.95	10.75	10.91	10,231	+0.13(+1.16%)
Jan 29, 2003	10.73	10.91	10.73	10.78	3,653	-0.15(-1.36%)
Jan 28, 2003	10.87	10.99	10.75	10.93	8,811	+0.05(+0.44%)
Jan 27, 2003	10.78	11.00	10.78	10.88	12,679	+0.01(+0.11%)
Jan 24, 2003	10.91	11.06	10.87	10.87	10,100	-0.11(-1.03%)
Jan 23, 2003	10.95	11.08	10.87	10.98	5,802	-0.05(-0.43%)
Jan 22, 2003	11.26	11.26	10.87	11.03	13,753	+0.02(+0.16%)
Jan 21, 2003	11.14	11.17	10.94	11.01	17,407	-0.33(-2.89%)
Jan 17, 2003	11.08	11.39	11.08	11.34	14,613	+0.27(+2.39%)
Jan 16, 2003	10.75	11.09	10.75	11.08	12,894	+0.37(+3.45%)
Jan 15, 2003	10.72	10.72	10.49	10.71	85,101	-0.01(-0.14%)
Jan 14, 2003	10.80	10.80	10.67	10.72	44,699	-0.08(-0.75%)
Jan 13, 2003	10.99	11.00	10.80	10.80	27,507	-0.22(-2.03%)
Jan 10, 2003	11.11	11.14	10.97	11.02	14,183	-0.15(-1.31%)
Jan 09, 2003	11.27	11.27	11.08	11.17	11,819	+0.08(+0.70%)
Jan 08, 2003	11.32	11.39	11.05	11.09	17,836	-0.23(-2.05%)
Jan 07, 2003	11.54	11.55	11.32	11.33	17,622	-0.21(-1.83%)
Jan 06, 2003	11.42	11.54	11.40	11.54	19,556	+0.11(+0.99%)
Jan 03, 2003	11.51	11.61	11.39	11.42	12,894	-0.21(-1.77%)
Jan 02, 2003	11.54	11.69	11.51	11.63	7,951	-0.04(-0.36%)
Dec 31, 2002	11.62	11.81	11.59	11.67	19,341	+0.05(+0.44%)
Dec 30, 2002	11.83	11.83	11.47	11.62	27,937	+0.10(+0.88%)
Dec 27, 2002	11.64	11.65	11.51	11.52	6,447	-0.13(-1.12%)
Dec 26, 2002	11.90	11.90	11.57	11.65	2,793	-0.07(-0.58%)
Dec 24, 2002	11.76	11.93	11.55	11.72	10,100	-0.04(-0.35%)
Dec 23, 2002	11.15	11.76	11.36	11.76	68,338	+0.40(+3.56%)
Dec 20, 2002	11.15	11.38	11.00	11.36	48,138	+0.21(+1.85%)
Dec 19, 2002	10.90	11.16	10.90	11.15	24,283	+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	11.16	10.91	11.15	15,902	+0.13(+1.22%)
Dec 16, 2002	11.01	11.15	10.87	11.02	32,235	+0.15(+1.37%)
Dec 13, 2002	10.89	11.02	10.83	10.87	9,455	-0.15(-1.33%)
Dec 12, 2002	10.86	11.02	10.86	11.02	9,240	+0.15(+1.37%)
Dec 11, 2002	10.99	11.02	10.83	10.87	15,043	+0.01(+0.11%)
Dec 10, 2002	10.88	11.00	10.82	10.86	9,670	-0.16(-1.46%)
Dec 09, 2002	10.99	11.15	10.88	11.02	8,166	+0.06(+0.55%)
Dec 06, 2002	11.04	11.04	10.91	10.96	5,587	-0.03(-0.30%)
Dec 05, 2002	10.90	11.07	10.90	10.99	5,802	+0.06(+0.55%)
Dec 04, 2002	11.11	11.14	10.90	10.93	9,885	-0.30(-2.68%)
Dec 03, 2002	11.47	11.69	11.23	11.23	23,209	-0.44(-3.78%)
Dec 02, 2002	11.42	11.69	11.37	11.67	36,318	+0.24(+2.06%)
Nov 29, 2002	11.09	11.46	11.09	11.44	13,323	+0.07(+0.66%)
Nov 27, 2002	10.94	11.37	10.94	11.36	41,476	+0.42(+3.87%)
Nov 26, 2002	10.73	10.94	10.69	10.94	97,350	+0.22(+2.03%)
Nov 25, 2002	10.54	10.72	10.54	10.72	20,845	+0.21(+2.04%)
Nov 22, 2002	10.41	10.51	10.41	10.51	5,802	+0.01(+0.11%)
Nov 21, 2002	9.956	10.53	9.956	10.49	68,983	+0.44(+4.38%)
Nov 20, 2002	9.782	10.06	9.782	10.05	14,183	+0.26(+2.61%)
Nov 19, 2002	9.661	9.828	9.464	9.798	32,665	+0.14(+1.42%)
Nov 18, 2002	9.718	9.959	9.658	9.661	21,920	-0.05(-0.55%)
Nov 15, 2002	9.860	9.860	9.706	9.715	7,521	-0.15(-1.54%)
Nov 14, 2002	9.750	9.968	9.694	9.866	16,547	+0.16(+1.66%)
Nov 13, 2002	9.545	9.747	9.545	9.706	3,653	+0.02(+0.25%)
Nov 12, 2002	9.515	9.700	9.515	9.682	6,661	+0.17(+1.75%)
Nov 11, 2002	9.613	9.697	9.509	9.515	9,455	-0.10(-1.08%)
Nov 08, 2002	9.694	9.732	9.619	9.619	6,876	-0.10(-1.04%)
Nov 07, 2002	9.846	9.959	9.694	9.720	13,109	-0.17(-1.72%)
Nov 06, 2002	9.902	10.03	9.849	9.890	13,323	-0.04(-0.36%)
Nov 05, 2002	10.34	10.45	9.917	9.926	126,362	-0.49(-4.69%)
Nov 04, 2002	10.26	10.41	10.26	10.41	20,415	+0.17(+1.65%)
Nov 01, 2002	9.896	10.24	9.896	10.24	23,424	+0.37(+3.77%)
Oct 31, 2002	9.706	9.887	9.706	9.872	14,613	+0.17(+1.72%)
Oct 30, 2002	9.527	9.679	9.483	9.706	9,240	+0.19(+1.97%)
Oct 29, 2002	9.396	9.518	9.321	9.518	10,315	+0.19(+2.07%)
Oct 28, 2002	9.333	9.399	9.232	9.324	10,745	+0.07(+0.71%)
Oct 25, 2002	9.122	9.262	9.122	9.259	5,802	+0.15(+1.70%)
Oct 24, 2002	9.080	9.124	9.012	9.104	3,653	+0.10(+1.09%)
Oct 23, 2002	9.024	9.205	8.785	9.005	13,968	-0.08(-0.86%)
Oct 22, 2002	9.110	9.181	9.039	9.083	6,447	-0.04(-0.39%)
Oct 21, 2002	9.083	9.217	9.053	9.119	7,951	+0.04(+0.39%)
Oct 18, 2002	9.202	9.412	9.083	9.083	13,968	-0.32(-3.45%)
Oct 17, 2002	9.413	9.413	9.173	9.408	8,166	+0.23(+2.53%)
Oct 16, 2002	9.184	9.411	9.057	9.176	15,043	-0.03(-0.32%)
Oct 15, 2002	8.970	9.205	8.970	9.205	15,258	+0.24(+2.66%)
Oct 14, 2002	8.684	8.967	8.684	8.967	34,599	+0.18(+2.07%)
Oct 11, 2002	8.324	8.785	8.324	8.785	58,883	+0.35(+4.09%)
Oct 10, 2002	8.407	8.538	8.288	8.440	19,126	+0.03(+0.32%)
Oct 09, 2002	8.931	8.934	8.413	8.413	21,705	-0.52(-5.83%)
Oct 08, 2002	9.083	9.128	8.848	8.934	12,249	-0.03(-0.33%)
Oct 07, 2002	9.554	9.554	8.905	8.964	54,585	-0.59(-6.17%)
Oct 04, 2002	9.750	9.750	9.554	9.554	7,521	-0.13(-1.35%)
Oct 03, 2002	9.783	9.783	9.658	9.685	8,596	-0.11(-1.12%)
Oct 02, 2002	9.825	9.828	9.786	9.795	12,249	-0.03(-0.30%)
Oct 01, 2002	9.798	9.843	9.783	9.825	37,393	-0.02(-0.21%)
Sep 30, 2002	9.947	9.947	9.798	9.846	12,034	-0.10(-1.05%)
Sep 27, 2002	10.13	10.13	9.950	9.950	4,942	-0.18(-1.74%)
Sep 26, 2002	10.17	10.17	10.13	10.13	13,109	-0.08(-0.76%)
Sep 25, 2002	10.04	10.24	10.04	10.20	41,259	+0.14(+1.42%)
Sep 24, 2002	9.863	10.07	9.753	10.06	9,240	+0.19(+1.96%)
Sep 23, 2002	9.875	9.875	9.625	9.866	49,212	-0.01(-0.12%)
Sep 20, 2002	9.890	10.07	9.866	9.879	58,883	+0.01(+0.06%)
Sep 19, 2002	9.866	10.04	9.726	9.872	27,507	+0.01(+0.12%)
Sep 18, 2002	10.42	10.42	9.860	9.860	63,826	-0.61(-5.83%)
Sep 17, 2002	10.72	11.00	10.43	10.47	17,407	-0.14(-1.32%)
Sep 16, 2002	10.65	10.72	10.39	10.61	8,381	-0.01(-0.06%)
Sep 13, 2002	10.35	10.62	10.34	10.62	14,183	+0.27(+2.59%)
Sep 12, 2002	10.32	10.38	10.27	10.35	5,802	+0.03(+0.26%)
Sep 11, 2002	10.35	10.38	10.25	10.32	14,398	-0.03(-0.26%)
Sep 10, 2002	10.33	10.35	10.19	10.35	25,240	+0.01(+0.14%)
Sep 09, 2002	10.38	10.38	10.08	10.33	10,100	-0.04(-0.40%)
Sep 06, 2002	10.21	10.38	10.18	10.38	38,467	+0.21(+2.11%)
Sep 05, 2002	10.23	10.29	10.16	10.16	15,472	-0.17(-1.67%)
Sep 04, 2002	9.971	10.34	9.971	10.33	56,304	+0.39(+3.93%)
Sep 03, 2002	9.953	10.13	9.837	9.944	63,396	-0.09(-0.92%)
Aug 30, 2002	10.06	10.07	9.953	10.04	18,266	-0.03(-0.27%)
Aug 29, 2002	9.910	10.07	9.837	10.06	7,736	+0.24(+2.39%)
Aug 28, 2002	9.798	9.992	9.798	9.828	27,041	+0.00(+0.00%)
Aug 27, 2002	9.902	9.902	9.810	9.828	18,911	-0.08(-0.78%)
Aug 26, 2002	9.857	9.962	9.843	9.905	12,249	+0.05(+0.48%)
Aug 23, 2002	9.828	9.977	9.804	9.857	20,415	-0.01(-0.06%)
Aug 22, 2002	9.798	9.863	9.798	9.863	5,372	-0.04(-0.39%)
Aug 21, 2002	9.902	9.902	9.798	9.902	7,091	+0.13(+1.37%)
Aug 20, 2002	9.899	9.902	9.768	9.768	4,298	-0.12(-1.20%)
Aug 16, 2002	9.827	9.893	9.726	9.887	29,656	+0.06(+0.61%)
Aug 15, 2002	9.679	9.890	9.619	9.828	17,192	+0.46(+4.93%)
Aug 14, 2002	9.235	9.396	9.232	9.366	9,455	+0.16(+1.75%)
Aug 13, 2002	9.348	9.348	9.196	9.205	29,441	-0.03(-0.29%)
Aug 12, 2002	9.527	9.649	9.232	9.232	11,819	-0.09(-0.96%)
Aug 07, 2002	9.170	9.321	9.074	9.321	4,727	+0.19(+2.12%)
Aug 06, 2002	9.009	9.128	8.940	9.128	13,968	+0.12(+1.32%)
Aug 05, 2002	8.726	9.053	8.309	9.009	42,765	+0.06(+0.67%)
Aug 02, 2002	9.232	9.232	8.492	8.949	24,713	-0.28(-3.06%)
Aug 01, 2002	9.872	9.902	9.024	9.232	44,055	-0.47(-4.82%)
Jul 31, 2002	9.795	9.902	9.700	9.700	6,661	-0.13(-1.27%)
Jul 30, 2002	9.917	9.917	9.589	9.825	16,676	-0.15(-1.52%)
Jul 29, 2002	10.13	10.25	9.977	9.977	47,504	-0.15(-1.47%)
Jul 26, 2002	9.828	10.13	9.828	10.13	14,828	+0.33(+3.37%)
Jul 25, 2002	9.083	9.828	9.083	9.795	26,218	+0.71(+7.84%)
Jul 24, 2002	8.562	9.083	8.547	9.083	20,200	+0.41(+4.70%)
Jul 23, 2002	8.773	8.934	8.592	8.675	43,625	-0.26(-2.90%)
Jul 22, 2002	8.922	8.952	8.562	8.934	41,332	+0.01(+0.13%)
Jul 19, 2002	8.997	9.095	8.919	8.922	11,174	-0.37(-3.97%)
Jul 17, 2002	9.071	9.292	9.071	9.292	16,762	-0.03(-0.29%)
Jul 12, 2002	9.458	9.572	9.318	9.318	32,450	-0.20(-2.13%)
Jul 11, 2002	9.691	9.750	9.455	9.521	20,415	-0.17(-1.78%)
Jul 10, 2002	9.813	9.944	9.694	9.694	12,464	-0.17(-1.69%)
Jul 09, 2002	9.893	10.05	9.860	9.860	6,447	-0.14(-1.40%)
Jul 08, 2002	9.783	10.00	9.783	10.00	15,902	+0.22(+2.22%)
Jul 05, 2002	9.843	9.887	9.753	9.783	15,043	-0.11(-1.11%)
Jul 04, 2002	9.905	9.977	9.852	9.893	17,836	+0.00(+0.00%)
Jul 03, 2002	9.905	9.977	9.852	9.893	17,836	-0.08(-0.84%)
Jul 02, 2002	9.932	10.05	9.869	9.977	14,183	-0.15(-1.47%)
Jul 01, 2002	10.21	10.21	9.783	10.13	65,330	-0.16(-1.54%)
Jun 28, 2002	9.569	10.36	9.569	10.28	111,964	+0.56(+5.79%)
Jun 27, 2002	9.586	9.902	9.560	9.720	33,524	+0.14(+1.49%)
Jun 26, 2002	9.187	9.578	9.131	9.578	16,762	+0.38(+4.18%)
Jun 25, 2002	9.173	9.320	9.009	9.193	34,384	+0.14(+1.51%)
Jun 21, 2002	9.021	9.021	8.872	9.056	61,677	+0.13(+1.50%)
Jun 20, 2002	8.729	8.982	8.726	8.922	8,166	-0.01(-0.07%)
Jun 19, 2002	8.729	8.934	8.729	8.928	11,389	+0.01(+0.17%)
Jun 18, 2002	8.875	8.931	8.660	8.913	14,183	+0.05(+0.61%)
Jun 17, 2002	8.511	8.860	8.505	8.860	13,323	+0.01(+0.10%)
Jun 14, 2002	8.800	8.875	8.666	8.851	10,315	-0.09(-1.00%)
Jun 12, 2002	9.155	9.155	8.928	8.941	34,599	-0.21(-2.28%)
Jun 11, 2002	8.800	9.158	8.765	9.149	29,871	+0.44(+5.03%)
Jun 10, 2002	8.404	8.785	8.404	8.711	19,771	+0.34(+4.09%)
Jun 07, 2002	8.261	8.434	8.261	8.368	10,960	+0.10(+1.26%)
Jun 06, 2002	7.907	8.297	7.898	8.264	35,458	+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