NASDAQ:CCBG
Capital City Bank Group Stock Price (Quote)
$27.02
-0.220 (-0.81%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.57 | $28.12 | Friday, 26th Apr 2024 CCBG stock ended at $27.02. This is 0.81% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $26.83 to a day high of $27.29. |
90 days | $25.57 | $31.00 | |
52 weeks | $25.57 | $34.16 |
Date | Open | High | Low | Close | Volume |
Sep 22, 2022 | $33.36 | $33.93 | $32.35 | $32.56 | 19 718 |
Sep 21, 2022 | $33.08 | $33.63 | $33.07 | $33.19 | 46 253 |
Sep 20, 2022 | $32.99 | $33.26 | $32.66 | $33.04 | 40 796 |
Sep 19, 2022 | $32.59 | $33.26 | $31.54 | $33.16 | 35 407 |
Sep 16, 2022 | $32.10 | $32.99 | $31.58 | $32.90 | 104 768 |
Sep 15, 2022 | $32.12 | $32.48 | $32.05 | $32.35 | 51 444 |
Sep 14, 2022 | $31.95 | $32.31 | $31.82 | $32.28 | 33 883 |
Sep 13, 2022 | $31.91 | $32.04 | $31.65 | $31.98 | 44 475 |
Sep 12, 2022 | $33.49 | $33.49 | $32.03 | $32.24 | 18 143 |
Sep 09, 2022 | $31.90 | $32.36 | $31.55 | $32.03 | 39 132 |
Sep 08, 2022 | $31.71 | $31.85 | $31.42 | $31.80 | 37 738 |
Sep 07, 2022 | $31.77 | $32.14 | $31.69 | $31.76 | 37 268 |
Sep 06, 2022 | $31.29 | $32.00 | $31.20 | $31.83 | 29 497 |
Sep 02, 2022 | $32.14 | $32.37 | $31.82 | $31.95 | 36 411 |
Sep 01, 2022 | $31.97 | $32.37 | $31.11 | $31.84 | 35 590 |
Aug 31, 2022 | $31.94 | $32.14 | $31.52 | $31.93 | 37 755 |
Aug 30, 2022 | $32.76 | $33.06 | $30.64 | $32.02 | 17 144 |
Aug 29, 2022 | $33.34 | $33.34 | $32.56 | $32.56 | 13 767 |
Aug 26, 2022 | $33.92 | $33.92 | $33.32 | $33.36 | 20 693 |
Aug 25, 2022 | $33.60 | $33.75 | $33.60 | $33.69 | 16 861 |
Aug 24, 2022 | $33.36 | $33.65 | $33.31 | $33.56 | 42 639 |
Aug 23, 2022 | $33.55 | $33.77 | $33.45 | $33.57 | 33 805 |
Aug 22, 2022 | $33.35 | $33.73 | $33.35 | $33.62 | 38 744 |
Aug 19, 2022 | $32.90 | $33.52 | $32.51 | $33.52 | 46 412 |
Aug 18, 2022 | $33.14 | $33.36 | $32.61 | $32.99 | 54 775 |