NASDAQ:CCBG
Capital City Bank Group Stock Price (Quote)
$27.47
-0.0200 (-0.0728%)
At Close: May 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.57 | $27.90 | Friday, 3rd May 2024 CCBG stock ended at $27.47. This is 0.0728% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.07% from a day low at $27.07 to a day high of $27.90. |
90 days | $25.57 | $29.61 | |
52 weeks | $25.57 | $34.16 |
Date | Open | High | Low | Close | Volume |
Mar 30, 2023 | $29.58 | $29.70 | $28.18 | $28.69 | 25 904 |
Mar 29, 2023 | $29.45 | $30.10 | $29.38 | $29.54 | 41 016 |
Mar 28, 2023 | $30.28 | $30.59 | $29.82 | $30.09 | 32 508 |
Mar 27, 2023 | $30.73 | $30.74 | $29.00 | $30.25 | 34 882 |
Mar 24, 2023 | $29.36 | $30.40 | $29.36 | $30.21 | 62 255 |
Mar 23, 2023 | $30.30 | $30.30 | $29.15 | $29.55 | 26 494 |
Mar 22, 2023 | $31.20 | $31.20 | $29.99 | $30.09 | 43 040 |
Mar 21, 2023 | $30.91 | $31.45 | $30.68 | $31.02 | 90 800 |
Mar 20, 2023 | $30.72 | $31.25 | $30.15 | $30.31 | 50 355 |
Mar 17, 2023 | $31.87 | $31.87 | $29.95 | $30.27 | 96 609 |
Mar 16, 2023 | $30.19 | $32.23 | $30.01 | $32.01 | 82 580 |
Mar 15, 2023 | $29.42 | $30.79 | $29.30 | $30.64 | 44 303 |
Mar 14, 2023 | $30.53 | $31.36 | $29.76 | $30.02 | 179 745 |
Mar 13, 2023 | $32.50 | $32.50 | $29.50 | $29.61 | 74 931 |
Mar 10, 2023 | $32.74 | $33.46 | $32.02 | $33.10 | 30 970 |
Mar 09, 2023 | $34.84 | $34.84 | $32.51 | $33.06 | 37 789 |
Mar 08, 2023 | $34.97 | $35.40 | $34.76 | $35.02 | 21 410 |
Mar 07, 2023 | $34.82 | $35.39 | $34.74 | $35.07 | 35 828 |
Mar 06, 2023 | $36.56 | $36.56 | $34.60 | $34.88 | 69 678 |
Mar 03, 2023 | $36.06 | $36.85 | $35.63 | $36.38 | 76 635 |
Mar 02, 2023 | $36.07 | $36.86 | $35.65 | $36.29 | 86 159 |
Mar 01, 2023 | $35.55 | $36.40 | $35.05 | $36.26 | 77 250 |
Feb 28, 2023 | $34.40 | $35.86 | $34.39 | $35.67 | 124 296 |
Feb 27, 2023 | $34.45 | $34.71 | $34.14 | $34.49 | 24 941 |
Feb 24, 2023 | $34.06 | $34.34 | $33.75 | $34.26 | 22 734 |