GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Capital City Bank Group Stock Price (Quote) NASDAQ:CCBG

$25.40 ( -2.27% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $24.94 $27.39 Friday, 18th Jun 2021 CCBG stock ended at $25.40. This is 2.27% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.37% from a day low at $24.94 to a day high of $25.53.
90 days $24.55 $28.32
52 weeks $17.55 $28.98

Historical Capital City Bank Group prices

Date Open High Low Close Volume
2021-06-18 $25.53 $25.53 $24.94 $25.40 67 545
2021-06-17 $26.76 $26.76 $25.80 $25.99 26 324
2021-06-16 $26.07 $26.81 $26.07 $26.58 12 749
2021-06-15 $26.43 $26.50 $25.76 $26.39 37 499
2021-06-14 $26.11 $26.31 $26.02 $26.21 83 704
2021-06-11 $26.34 $26.70 $26.18 $26.35 18 758
2021-06-10 $26.23 $26.80 $26.12 $26.30 19 362
2021-06-09 $26.50 $26.50 $26.32 $26.47 17 525
2021-06-08 $26.42 $26.80 $26.21 $26.75 20 417
2021-06-07 $26.30 $26.68 $26.16 $26.57 19 657
2021-06-04 $26.46 $26.66 $25.81 $26.15 18 272
2021-06-03 $26.94 $27.34 $26.60 $26.72 28 000
2021-06-02 $27.38 $27.39 $26.77 $26.94 14 669
2021-06-01 $27.09 $27.32 $26.80 $27.19 29 819
2021-05-28 $26.50 $27.00 $26.16 $26.80 39 660
2021-05-27 $26.07 $26.79 $26.06 $26.34 47 951
2021-05-26 $25.72 $26.27 $25.69 $26.06 12 460
2021-05-25 $26.45 $26.50 $25.65 $25.69 84 660
2021-05-24 $26.18 $26.48 $25.91 $26.45 70 077
2021-05-21 $26.18 $26.47 $26.09 $26.46 17 424
2021-05-20 $25.60 $25.94 $25.45 $25.94 31 492
2021-05-19 $25.57 $25.90 $25.14 $25.85 15 184
2021-05-18 $26.28 $26.44 $25.49 $25.78 18 865
2021-05-17 $26.10 $26.51 $25.46 $26.47 13 508
2021-05-14 $25.76 $26.17 $25.56 $26.17 14 366
2021-05-13 $25.23 $25.83 $25.13 $25.41 20 979
2021-05-12 $25.14 $25.22 $24.66 $24.90 16 395
2021-05-11 $25.02 $25.58 $24.85 $25.00 13 131
2021-05-10 $26.03 $26.16 $25.49 $25.49 19 471
2021-05-07 $25.69 $26.15 $25.66 $26.12 15 441
2021-05-06 $25.54 $26.02 $25.34 $26.02 41 569
2021-05-05 $25.31 $25.53 $24.90 $25.53 17 763
2021-05-04 $25.46 $25.70 $24.95 $25.12 31 519
2021-05-03 $25.13 $25.86 $25.13 $25.77 21 422
2021-04-30 $24.87 $25.35 $24.87 $25.27 31 645
2021-04-29 $25.50 $26.09 $24.73 $25.18 19 618
2021-04-28 $25.47 $25.47 $24.91 $25.30 21 231
2021-04-27 $25.25 $25.50 $24.91 $25.33 15 632
2021-04-26 $25.89 $26.17 $25.48 $25.48 11 456
2021-04-23 $25.37 $26.29 $25.37 $25.71 23 292
2021-04-22 $25.26 $25.60 $24.90 $25.32 19 006
2021-04-21 $25.00 $25.37 $24.99 $25.26 18 707
2021-04-20 $25.27 $25.69 $24.55 $24.90 31 718
2021-04-19 $25.51 $25.70 $25.19 $25.46 20 123
2021-04-16 $25.94 $26.04 $25.27 $25.69 25 878
2021-04-15 $25.96 $25.96 $25.05 $25.66 24 632
2021-04-14 $25.45 $26.02 $25.45 $25.85 11 679
2021-04-13 $25.81 $25.81 $25.26 $25.40 14 742
2021-04-12 $26.14 $26.33 $25.91 $26.10 16 291
2021-04-09 $26.35 $26.41 $25.94 $25.94 13 409

About Capital City Bank Group

Capital City Bank Group, Inc. operates as a bank holding company for Capital City Bank that provides commercial and retail banking services to individuals and corporate clients. It offers a range of consumer banking services, including checking accounts, savings programs, automated teller machines, debit/credit cards, night deposit services, safe deposit facilities, online banking, and mobile banking. The company also provides financing for comme... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT