Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.59	12.80	12.56	12.64	17,853	+0.05(+0.44%)
Dec 30, 2002	12.82	12.82	12.42	12.59	25,788	+0.11(+0.88%)
Dec 27, 2002	12.61	12.62	12.47	12.48	5,951	-0.14(-1.13%)
Dec 26, 2002	12.89	12.89	12.53	12.62	2,578	-0.07(-0.58%)
Dec 24, 2002	12.74	12.92	12.52	12.70	9,323	-0.05(-0.35%)
Dec 23, 2002	12.08	12.74	12.31	12.74	63,083	+0.44(+3.56%)
Dec 20, 2002	12.08	12.32	11.92	12.30	44,436	+0.22(+1.85%)
Dec 19, 2002	11.81	12.10	11.81	12.08	22,416	+0.00(+0.00%)
Dec 18, 2002	12.09	12.09	12.03	12.08	1,587	-0.00(-0.03%)
Dec 17, 2002	11.90	12.09	11.82	12.08	14,679	+0.15(+1.22%)
Dec 16, 2002	11.92	12.08	11.78	11.94	29,756	+0.16(+1.37%)
Dec 13, 2002	11.80	11.94	11.73	11.78	8,728	-0.16(-1.32%)
Dec 12, 2002	11.77	11.94	11.77	11.93	8,530	+0.16(+1.37%)
Dec 11, 2002	11.90	11.94	11.74	11.77	13,886	+0.01(+0.11%)
Dec 10, 2002	11.79	11.91	11.72	11.76	8,926	-0.17(-1.46%)
Dec 09, 2002	11.90	12.08	11.79	11.93	7,538	+0.06(+0.55%)
Dec 06, 2002	11.96	11.96	11.81	11.87	5,157	-0.04(-0.30%)
Dec 05, 2002	11.81	11.99	11.81	11.90	5,356	+0.06(+0.55%)
Dec 04, 2002	12.04	12.07	11.81	11.84	9,125	-0.33(-2.68%)
Dec 03, 2002	12.43	12.66	12.16	12.17	21,424	-0.48(-3.78%)
Dec 02, 2002	12.37	12.66	12.32	12.64	33,525	+0.25(+2.06%)
Nov 29, 2002	12.01	12.42	12.01	12.39	12,299	+0.08(+0.66%)
Nov 27, 2002	11.85	12.32	11.85	12.31	38,286	+0.46(+3.87%)
Nov 26, 2002	11.62	11.85	11.58	11.85	89,864	+0.24(+2.03%)
Nov 25, 2002	11.42	11.61	11.42	11.61	19,242	+0.23(+2.04%)
Nov 22, 2002	11.28	11.39	11.28	11.38	5,356	+0.01(+0.11%)
Nov 21, 2002	10.79	11.40	10.79	11.37	63,678	+0.48(+4.38%)
Nov 20, 2002	10.60	10.90	10.60	10.89	13,092	+0.28(+2.61%)
Nov 19, 2002	10.47	10.65	10.25	10.61	30,153	+0.15(+1.42%)
Nov 18, 2002	10.53	10.79	10.46	10.47	20,234	-0.06(-0.55%)
Nov 15, 2002	10.68	10.68	10.51	10.52	6,943	-0.16(-1.54%)
Nov 14, 2002	10.56	10.80	10.50	10.69	15,274	+0.17(+1.66%)
Nov 13, 2002	10.34	10.56	10.34	10.51	3,372	+0.03(+0.25%)
Nov 12, 2002	10.31	10.51	10.31	10.49	6,149	+0.18(+1.75%)
Nov 11, 2002	10.41	10.50	10.30	10.31	8,728	-0.11(-1.08%)
Nov 08, 2002	10.50	10.54	10.42	10.42	6,348	-0.11(-1.04%)
Nov 07, 2002	10.67	10.79	10.50	10.53	12,100	-0.18(-1.72%)
Nov 06, 2002	10.73	10.87	10.67	10.71	12,299	-0.04(-0.36%)
Nov 05, 2002	11.20	11.32	10.74	10.75	116,645	-0.53(-4.69%)
Nov 04, 2002	11.11	11.28	11.11	11.28	18,845	+0.18(+1.65%)
Nov 01, 2002	10.72	11.10	10.72	11.10	21,622	+0.40(+3.77%)
Oct 31, 2002	10.51	10.71	10.51	10.69	13,489	+0.18(+1.72%)
Oct 30, 2002	10.32	10.49	10.27	10.51	8,530	+0.20(+1.97%)
Oct 29, 2002	10.18	10.31	10.10	10.31	9,522	+0.21(+2.07%)
Oct 28, 2002	10.11	10.18	10.00	10.10	9,918	+0.07(+0.71%)
Oct 25, 2002	9.882	10.03	9.882	10.03	5,356	+0.17(+1.70%)
Oct 24, 2002	9.837	9.884	9.762	9.862	3,372	+0.11(+1.09%)
Oct 23, 2002	9.775	9.972	9.517	9.756	12,894	-0.08(-0.86%)
Oct 22, 2002	9.869	9.946	9.791	9.840	5,951	-0.04(-0.39%)
Oct 21, 2002	9.840	9.985	9.808	9.879	7,339	+0.04(+0.39%)
Oct 18, 2002	9.969	10.20	9.840	9.840	12,894	-0.35(-3.45%)
Oct 17, 2002	10.20	10.20	9.937	10.19	7,538	+0.25(+2.53%)
Oct 16, 2002	9.950	10.19	9.811	9.940	13,886	-0.03(-0.32%)
Oct 15, 2002	9.717	9.972	9.717	9.972	14,084	+0.26(+2.66%)
Oct 14, 2002	9.408	9.714	9.408	9.714	31,938	+0.20(+2.07%)
Oct 11, 2002	9.017	9.517	9.017	9.517	54,355	+0.37(+4.09%)
Oct 10, 2002	9.108	9.249	8.979	9.143	17,655	+0.03(+0.32%)
Oct 09, 2002	9.675	9.679	9.114	9.114	20,035	-0.56(-5.83%)
Oct 08, 2002	9.840	9.888	9.585	9.679	11,307	-0.03(-0.33%)
Oct 07, 2002	10.35	10.35	9.646	9.711	50,387	-0.64(-6.17%)
Oct 04, 2002	10.56	10.56	10.35	10.35	6,943	-0.14(-1.35%)
Oct 03, 2002	10.60	10.60	10.46	10.49	7,935	-0.12(-1.13%)
Oct 02, 2002	10.64	10.65	10.60	10.61	11,307	-0.03(-0.30%)
Oct 01, 2002	10.61	10.66	10.60	10.64	34,517	-0.02(-0.21%)
Sep 30, 2002	10.78	10.78	10.61	10.67	11,109	-0.11(-1.05%)
Sep 27, 2002	10.97	10.97	10.78	10.78	4,562	-0.19(-1.74%)
Sep 26, 2002	11.02	11.02	10.97	10.97	12,100	-0.08(-0.76%)
Sep 25, 2002	10.87	11.10	10.87	11.05	38,086	+0.15(+1.42%)
Sep 24, 2002	10.69	10.90	10.57	10.90	8,530	+0.21(+1.96%)
Sep 23, 2002	10.70	10.70	10.43	10.69	45,428	-0.01(-0.12%)
Sep 20, 2002	10.71	10.91	10.69	10.70	54,355	+0.01(+0.06%)
Sep 19, 2002	10.69	10.87	10.54	10.69	25,392	+0.01(+0.12%)
Sep 18, 2002	11.29	11.29	10.68	10.68	58,917	-0.66(-5.83%)
Sep 17, 2002	11.61	11.92	11.29	11.34	16,068	-0.15(-1.32%)
Sep 16, 2002	11.53	11.61	11.26	11.49	7,736	-0.01(-0.06%)
Sep 13, 2002	11.21	11.50	11.20	11.50	13,092	+0.29(+2.59%)
Sep 12, 2002	11.18	11.25	11.12	11.21	5,356	+0.03(+0.26%)
Sep 11, 2002	11.21	11.24	11.11	11.18	13,291	-0.03(-0.26%)
Sep 10, 2002	11.19	11.21	11.03	11.21	23,299	+0.02(+0.14%)
Sep 09, 2002	11.24	11.24	10.92	11.19	9,323	-0.05(-0.40%)
Sep 06, 2002	11.07	11.24	11.02	11.24	35,509	+0.23(+2.11%)
Sep 05, 2002	11.09	11.15	11.00	11.01	14,283	-0.19(-1.67%)
Sep 04, 2002	10.80	11.20	10.80	11.19	51,974	+0.42(+3.93%)
Sep 03, 2002	10.78	10.97	10.66	10.77	58,520	-0.10(-0.92%)
Aug 30, 2002	10.90	10.91	10.78	10.87	16,861	-0.03(-0.27%)
Aug 29, 2002	10.74	10.90	10.66	10.90	7,141	+0.25(+2.39%)
Aug 28, 2002	10.61	10.82	10.61	10.65	24,961	+0.00(+0.00%)
Aug 27, 2002	10.73	10.73	10.63	10.65	17,457	-0.08(-0.78%)
Aug 26, 2002	10.68	10.79	10.66	10.73	11,307	+0.05(+0.48%)
Aug 23, 2002	10.65	10.81	10.62	10.68	18,845	-0.01(-0.06%)
Aug 22, 2002	10.61	10.69	10.61	10.69	4,959	-0.04(-0.39%)
Aug 21, 2002	10.73	10.73	10.61	10.73	6,546	+0.15(+1.37%)
Aug 20, 2002	10.72	10.73	10.58	10.58	3,967	-0.13(-1.21%)
Aug 16, 2002	10.65	10.72	10.54	10.71	27,375	+0.06(+0.61%)
Aug 15, 2002	10.49	10.71	10.42	10.65	15,870	+0.50(+4.93%)
Aug 14, 2002	10.00	10.18	10.00	10.15	8,728	+0.17(+1.75%)
Aug 13, 2002	10.13	10.13	9.962	9.972	27,177	-0.03(-0.29%)
Aug 12, 2002	10.32	10.45	10.00	10.00	10,910	-0.10(-0.96%)
Aug 07, 2002	9.933	10.10	9.830	10.10	4,364	+0.21(+2.12%)
Aug 06, 2002	9.759	9.888	9.685	9.888	12,894	+0.13(+1.32%)
Aug 05, 2002	9.453	9.808	9.001	9.759	39,476	+0.06(+0.67%)
Aug 02, 2002	10.00	10.00	9.199	9.695	22,813	-0.31(-3.06%)
Aug 01, 2002	10.69	10.73	9.775	10.00	40,667	-0.51(-4.82%)
Jul 31, 2002	10.61	10.73	10.51	10.51	6,149	-0.14(-1.27%)
Jul 30, 2002	10.74	10.74	10.39	10.64	15,393	-0.16(-1.52%)
Jul 29, 2002	10.97	11.11	10.81	10.81	43,851	-0.16(-1.47%)
Jul 26, 2002	10.65	10.97	10.65	10.97	13,687	+0.36(+3.37%)
Jul 25, 2002	9.840	10.65	9.840	10.61	24,201	+0.77(+7.84%)
Jul 24, 2002	9.275	9.840	9.259	9.840	18,647	+0.44(+4.70%)
Jul 23, 2002	9.504	9.679	9.308	9.398	40,270	-0.28(-2.90%)
Jul 22, 2002	9.666	9.698	9.275	9.679	38,153	+0.01(+0.13%)
Jul 19, 2002	9.746	9.853	9.662	9.666	10,315	-0.40(-3.97%)
Jul 17, 2002	9.827	10.07	9.827	10.07	15,473	-0.03(-0.29%)
Jul 12, 2002	10.25	10.37	10.09	10.09	29,954	-0.22(-2.13%)
Jul 11, 2002	10.50	10.56	10.24	10.31	18,845	-0.19(-1.78%)
Jul 10, 2002	10.63	10.77	10.50	10.50	11,505	-0.18(-1.69%)
Jul 09, 2002	10.72	10.89	10.68	10.68	5,951	-0.15(-1.40%)
Jul 08, 2002	10.60	10.83	10.60	10.83	14,679	+0.24(+2.22%)
Jul 05, 2002	10.66	10.71	10.57	10.60	13,886	-0.12(-1.11%)
Jul 04, 2002	10.73	10.81	10.67	10.72	16,465	+0.00(+0.00%)
Jul 03, 2002	10.73	10.81	10.67	10.72	16,465	-0.09(-0.84%)
Jul 02, 2002	10.76	10.89	10.69	10.81	13,092	-0.16(-1.47%)
Jul 01, 2002	11.07	11.07	10.60	10.97	60,306	-0.17(-1.53%)
Jun 28, 2002	10.37	11.23	10.37	11.14	103,353	+0.61(+5.79%)
Jun 27, 2002	10.39	10.73	10.36	10.53	30,946	+0.15(+1.49%)
Jun 26, 2002	9.953	10.38	9.892	10.38	15,473	+0.42(+4.18%)
Jun 25, 2002	9.937	10.10	9.759	9.959	31,740	+0.15(+1.51%)
Jun 21, 2002	9.772	9.772	9.611	9.811	56,933	+0.15(+1.50%)
Jun 20, 2002	9.456	9.730	9.453	9.666	7,538	-0.01(-0.07%)
Jun 19, 2002	9.456	9.679	9.456	9.672	10,513	+0.02(+0.17%)
Jun 18, 2002	9.614	9.675	9.382	9.656	13,092	+0.06(+0.61%)
Jun 17, 2002	9.220	9.598	9.214	9.598	12,299	+0.01(+0.10%)
Jun 14, 2002	9.533	9.614	9.388	9.588	9,522	-0.10(-1.00%)
Jun 12, 2002	9.917	9.917	9.672	9.685	31,938	-0.23(-2.28%)
Jun 11, 2002	9.533	9.921	9.495	9.911	27,574	+0.47(+5.03%)
Jun 10, 2002	9.104	9.517	9.104	9.437	18,250	+0.37(+4.09%)
Jun 07, 2002	8.949	9.137	8.949	9.066	10,117	+0.11(+1.26%)
Jun 06, 2002	8.566	8.988	8.556	8.953	32,732	+0.39(+4.52%)
Jun 05, 2002	8.630	8.630	8.469	8.566	8,331	-0.18(-2.10%)
May 31, 2002	8.633	8.833	8.633	8.749	25,590	+0.30(+3.59%)
May 28, 2002	8.598	8.598	8.385	8.446	9,720	-0.15(-1.76%)
May 27, 2002	8.837	8.837	8.598	8.598	44,237	+0.00(+0.00%)
May 24, 2002	8.837	8.837	8.598	8.598	44,237	-0.11(-1.30%)
May 23, 2002	8.701	8.814	8.678	8.711	96,410	-0.02(-0.26%)
May 22, 2002	8.659	8.827	8.643	8.733	73,994	+0.26(+3.12%)
May 21, 2002	8.472	8.627	8.469	8.469	17,853	-0.04(-0.46%)
May 20, 2002	8.697	8.697	8.491	8.507	22,019	-0.15(-1.71%)
May 17, 2002	8.585	8.678	8.469	8.656	17,258	+0.10(+1.17%)
May 16, 2002	8.856	8.920	8.637	8.556	25,788	-0.08(-0.90%)
May 15, 2002	8.791	8.850	8.633	8.633	31,541	-0.17(-1.98%)
May 14, 2002	9.062	9.062	8.808	8.808	37,691	-0.08(-0.91%)
May 13, 2002	9.033	9.062	8.872	8.888	11,307	-0.01(-0.14%)
May 10, 2002	9.120	9.182	8.872	8.901	19,440	-0.31(-3.40%)
May 09, 2002	9.175	9.414	9.101	9.214	16,068	+0.05(+0.56%)
May 08, 2002	9.259	9.343	9.120	9.162	6,744	+0.06(+0.71%)
May 07, 2002	9.275	9.333	9.098	9.098	15,274	-0.16(-1.74%)
May 06, 2002	9.627	9.637	9.259	9.259	28,962	-0.42(-4.37%)
May 03, 2002	9.420	9.685	9.417	9.682	40,071	+0.17(+1.76%)
May 02, 2002	9.017	9.514	9.017	9.514	35,310	+0.42(+4.61%)
May 01, 2002	9.020	9.127	9.020	9.095	6,943	+0.14(+1.55%)
Apr 30, 2002	9.356	9.356	8.956	8.956	130,928	-0.30(-3.28%)
Apr 29, 2002	9.333	9.337	9.130	9.259	5,951	-0.03(-0.35%)
Apr 26, 2002	8.869	9.324	8.711	9.291	59,711	+0.53(+6.08%)
Apr 25, 2002	8.743	8.840	8.711	8.759	9,323	-0.06(-0.73%)
Apr 24, 2002	8.872	8.872	8.824	8.824	5,554	-0.05(-0.55%)
Apr 23, 2002	8.872	8.985	8.840	8.872	9,720	+0.01(+0.11%)
Apr 22, 2002	8.891	8.891	8.743	8.862	2,975	+0.04(+0.44%)
Apr 19, 2002	8.920	8.920	8.824	8.824	9,918	-0.08(-0.91%)
Apr 18, 2002	8.985	9.162	8.904	8.904	10,117	-0.11(-1.22%)
Apr 17, 2002	9.146	9.146	8.930	9.014	5,554	-0.18(-1.96%)
Apr 16, 2002	8.811	9.195	8.775	9.194	15,473	+0.43(+4.97%)
Apr 15, 2002	8.727	8.811	8.711	8.759	40,270	+0.04(+0.48%)
Apr 12, 2002	9.033	9.098	8.717	8.717	77,168	-0.30(-3.33%)
Apr 11, 2002	8.811	9.066	8.691	9.018	62,488	+0.10(+1.09%)
Apr 10, 2002	8.711	8.920	8.669	8.920	15,274	+0.26(+2.98%)
Apr 09, 2002	8.711	8.840	8.662	8.662	6,348	-0.05(-0.56%)
Apr 08, 2002	8.904	8.933	8.666	8.711	4,959	-0.02(-0.18%)
Apr 05, 2002	8.853	8.856	8.662	8.727	16,861	-0.05(-0.51%)
Apr 04, 2002	8.630	8.772	8.559	8.772	11,704	+0.06(+0.70%)
Apr 03, 2002	8.743	8.848	8.662	8.711	30,946	+0.03(+0.37%)
Apr 02, 2002	8.695	8.862	8.533	8.678	40,865	-0.03(-0.38%)
Apr 01, 2002	8.711	8.843	8.469	8.712	55,743	+0.00(+0.01%)
Mar 29, 2002	8.630	8.856	8.549	8.711	34,715	+0.00(+0.00%)
Mar 28, 2002	8.630	8.856	8.549	8.711	34,715	+0.02(+0.19%)
Mar 27, 2002	8.711	8.872	8.637	8.695	30,351	-0.02(-0.19%)
Mar 26, 2002	8.540	8.808	8.388	8.711	17,853	+0.17(+2.00%)
Mar 25, 2002	8.533	8.540	8.411	8.540	4,165	+0.14(+1.61%)
Mar 22, 2002	8.420	8.462	8.291	8.404	48,007	-0.15(-1.70%)
Mar 21, 2002	8.162	8.549	8.162	8.549	12,696	+0.40(+4.87%)
Mar 20, 2002	8.001	8.178	7.953	8.153	56,735	+0.23(+2.85%)
Mar 19, 2002	7.775	7.969	7.743	7.927	34,120	+0.06(+0.82%)
Mar 18, 2002	8.040	8.059	7.833	7.862	27,574	-0.18(-2.21%)
Mar 15, 2002	8.049	8.049	7.904	8.040	27,375	+0.14(+1.71%)
Mar 14, 2002	7.862	7.904	7.862	7.904	1,190	-0.14(-1.69%)
Mar 13, 2002	7.833	8.040	7.833	8.040	2,578	+0.21(+2.64%)
Mar 12, 2002	7.904	7.904	7.833	7.833	5,951	-0.10(-1.30%)
Mar 11, 2002	7.888	8.056	7.888	7.936	20,234	-0.06(-0.73%)
Mar 08, 2002	8.062	8.065	7.911	7.995	40,667	-0.07(-0.88%)
Mar 07, 2002	8.065	8.065	7.969	8.065	9,125	+0.08(+1.05%)
Mar 06, 2002	8.001	8.001	7.972	7.982	4,761	-0.02(-0.24%)
Mar 05, 2002	8.065	8.065	7.995	8.001	6,744	-0.03(-0.40%)
Mar 04, 2002	7.840	8.146	7.840	8.033	34,120	+0.05(+0.61%)
Mar 01, 2002	7.904	8.130	7.888	7.985	36,302	+0.09(+1.19%)
Feb 28, 2002	7.888	8.091	7.824	7.891	51,379	+0.00(+0.04%)
Feb 27, 2002	7.827	7.888	7.604	7.888	40,667	+0.05(+0.70%)
Feb 26, 2002	7.824	7.833	7.824	7.833	8,331	+0.01(+0.12%)
Feb 25, 2002	7.872	7.904	7.824	7.824	1,388	-0.08(-1.02%)
Feb 22, 2002	7.759	7.904	7.759	7.904	10,315	+0.15(+1.87%)
Feb 21, 2002	7.904	7.904	7.759	7.759	10,910	-0.15(-1.84%)
Feb 20, 2002	7.904	7.933	7.743	7.904	29,954	+0.17(+2.25%)
Feb 19, 2002	7.920	7.920	7.711	7.730	5,356	-0.21(-2.60%)
Feb 18, 2002	8.059	8.059	7.930	7.936	13,291	+0.00(+0.00%)
Feb 15, 2002	8.059	8.059	7.930	7.936	13,291	-0.12(-1.48%)
Feb 14, 2002	8.027	8.065	8.027	8.056	29,756	+0.05(+0.56%)
Feb 13, 2002	7.940	8.017	7.940	8.011	2,182	-0.02(-0.20%)
Feb 12, 2002	8.027	8.027	8.027	8.027	198	+0.00(+0.00%)
Feb 11, 2002	7.943	8.027	7.943	8.026	1,388	+0.02(+0.24%)
Feb 08, 2002	7.853	8.007	7.807	8.007	10,910	+0.27(+3.55%)
Feb 07, 2002	7.727	7.820	7.727	7.733	5,157	+0.14(+1.87%)
Feb 06, 2002	7.588	7.743	7.585	7.591	19,044	+0.00(+0.04%)
Feb 05, 2002	7.585	7.743	7.585	7.588	8,926	+0.00(+0.04%)
Feb 04, 2002	7.620	7.633	7.582	7.585	23,805	-0.06(-0.80%)
Feb 01, 2002	7.985	7.985	7.646	7.646	21,622	-0.33(-4.17%)
Jan 31, 2002	7.727	7.978	7.711	7.978	23,408	+0.28(+3.69%)
Jan 30, 2002	7.611	7.711	7.533	7.694	61,099	+0.11(+1.49%)
Jan 29, 2002	7.620	7.646	7.536	7.582	60,504	-0.04(-0.51%)
Jan 28, 2002	7.662	7.662	7.569	7.620	30,946	+0.02(+0.30%)
Jan 25, 2002	7.598	7.598	7.598	7.598	396	-0.15(-2.00%)
Jan 24, 2002	7.659	7.753	7.649	7.753	35,112	-0.04(-0.50%)
Jan 23, 2002	7.582	7.791	7.582	7.791	21,226	+0.37(+4.95%)
Jan 22, 2002	7.549	7.646	7.417	7.423	18,250	-0.13(-1.67%)
Jan 21, 2002	7.485	7.636	7.485	7.549	87,880	+0.00(+0.00%)
Jan 18, 2002	7.485	7.636	7.485	7.549	87,880	+0.09(+1.21%)
Jan 17, 2002	7.549	7.588	7.459	7.459	23,805	-0.12(-1.53%)
Jan 16, 2002	7.485	7.582	7.485	7.575	4,761	+0.09(+1.21%)
Jan 15, 2002	7.453	7.485	7.420	7.485	3,769	-0.01(-0.13%)
Jan 14, 2002	7.582	7.582	7.494	7.494	2,777	-0.09(-1.15%)
Jan 11, 2002	7.582	7.662	7.533	7.582	48,998	+0.13(+1.73%)

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