NASDAQ:CCBG
Capital City Bank Group Stock Price (Quote)
$26.01
+0.180 (+0.697%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.57 | $28.46 | Thursday, 18th Apr 2024 CCBG stock ended at $26.01. This is 0.697% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $25.76 to a day high of $26.01. |
| 90 days | $25.57 | $31.34 | |
| 52 weeks | $25.57 | $34.16 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $27.89 | $28.07 | $27.57 | $27.90 | 23 652 |
| 2024-03-12 | $27.95 | $28.12 | $27.90 | $27.95 | 18 143 |
| 2024-03-11 | $28.31 | $28.31 | $28.00 | $28.01 | 12 083 |
| 2024-03-08 | $28.52 | $28.77 | $28.27 | $28.29 | 12 267 |
| 2024-03-07 | $28.49 | $28.62 | $28.06 | $28.37 | 8 147 |
| 2024-03-06 | $28.50 | $28.94 | $27.91 | $28.22 | 17 852 |
| 2024-03-05 | $28.52 | $28.53 | $27.89 | $28.42 | 17 107 |
| 2024-03-04 | $28.64 | $28.64 | $27.70 | $27.71 | 24 542 |
| 2024-03-01 | $28.36 | $28.36 | $27.93 | $28.19 | 19 851 |
| 2024-02-29 | $28.19 | $28.37 | $27.98 | $28.35 | 30 757 |
| 2024-02-28 | $27.35 | $27.68 | $27.35 | $27.61 | 24 506 |
| 2024-02-27 | $27.94 | $28.03 | $27.63 | $27.63 | 12 717 |
| 2024-02-26 | $27.53 | $28.04 | $27.52 | $27.82 | 23 659 |
| 2024-02-23 | $27.41 | $27.98 | $27.41 | $27.75 | 12 544 |
| 2024-02-22 | $28.03 | $28.03 | $27.53 | $27.64 | 27 046 |
| 2024-02-21 | $27.99 | $28.25 | $27.82 | $28.19 | 24 211 |
| 2024-02-20 | $28.17 | $28.85 | $28.17 | $28.35 | 19 910 |
| 2024-02-16 | $28.85 | $29.05 | $28.51 | $28.59 | 28 087 |
| 2024-02-15 | $28.38 | $29.19 | $28.34 | $28.96 | 24 974 |
| 2024-02-14 | $27.91 | $28.08 | $27.56 | $28.04 | 42 119 |
| 2024-02-13 | $28.50 | $28.78 | $27.26 | $27.43 | 48 631 |
| 2024-02-12 | $28.69 | $29.61 | $28.69 | $29.28 | 30 443 |
| 2024-02-09 | $28.29 | $28.67 | $27.64 | $28.67 | 39 776 |
| 2024-02-08 | $28.06 | $28.09 | $27.55 | $28.06 | 18 206 |
| 2024-02-07 | $27.81 | $27.88 | $27.12 | $27.47 | 30 802 |
