NASDAQ:CCBG
Capital City Bank Group Stock Price (Quote)
$28.05
+0.300 (+1.08%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.57 | $28.05 | Thursday, 9th May 2024 CCBG stock ended at $28.05. This is 1.08% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.00% from a day low at $27.50 to a day high of $28.05. |
| 90 days | $25.57 | $29.61 | |
| 52 weeks | $25.57 | $34.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $34.13 | $34.22 | $33.75 | $34.11 | 17 891 |
| Feb 22, 2023 | $34.00 | $34.11 | $33.75 | $33.93 | 24 269 |
| Feb 21, 2023 | $34.37 | $34.37 | $33.80 | $33.88 | 18 281 |
| Feb 17, 2023 | $34.05 | $34.50 | $34.01 | $34.40 | 22 107 |
| Feb 16, 2023 | $33.60 | $34.06 | $33.46 | $34.03 | 27 977 |
| Feb 15, 2023 | $33.23 | $33.96 | $33.23 | $33.79 | 20 583 |
| Feb 14, 2023 | $33.57 | $33.69 | $33.29 | $33.45 | 19 065 |
| Feb 13, 2023 | $33.38 | $34.06 | $33.28 | $33.69 | 22 646 |
| Feb 10, 2023 | $33.43 | $33.59 | $32.97 | $33.53 | 15 840 |
| Feb 09, 2023 | $33.47 | $33.47 | $33.16 | $33.27 | 33 249 |
| Feb 08, 2023 | $33.56 | $33.64 | $33.46 | $33.51 | 15 439 |
| Feb 07, 2023 | $33.13 | $33.91 | $33.13 | $33.81 | 25 309 |
| Feb 06, 2023 | $33.28 | $33.61 | $33.00 | $33.48 | 24 907 |
| Feb 03, 2023 | $32.74 | $33.58 | $32.74 | $33.54 | 43 712 |
| Feb 02, 2023 | $32.66 | $32.83 | $32.49 | $32.75 | 41 698 |
| Feb 01, 2023 | $32.33 | $32.90 | $32.33 | $32.51 | 34 084 |
| Jan 31, 2023 | $31.82 | $32.54 | $31.82 | $32.47 | 91 160 |
| Jan 30, 2023 | $31.96 | $32.07 | $31.78 | $31.94 | 15 729 |
| Jan 27, 2023 | $31.96 | $32.23 | $31.85 | $31.96 | 20 823 |
| Jan 26, 2023 | $31.85 | $32.03 | $31.33 | $32.03 | 24 762 |
| Jan 25, 2023 | $31.60 | $32.18 | $31.54 | $31.61 | 27 131 |
