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 |
| Jun 06, 2022 | $26.93 | $27.20 | $26.84 | $26.98 | 17 314 |
| Jun 03, 2022 | $27.18 | $27.44 | $26.81 | $26.81 | 15 500 |
| Jun 02, 2022 | $27.30 | $27.53 | $26.79 | $27.53 | 26 886 |
| Jun 01, 2022 | $27.24 | $27.46 | $26.75 | $27.35 | 16 898 |
| May 31, 2022 | $26.69 | $27.44 | $26.49 | $27.30 | 62 345 |
| May 27, 2022 | $26.40 | $26.99 | $26.40 | $26.98 | 15 022 |
| May 26, 2022 | $26.52 | $26.91 | $26.25 | $26.55 | 22 929 |
| May 25, 2022 | $26.44 | $26.96 | $26.44 | $26.52 | 24 941 |
| May 24, 2022 | $26.37 | $26.65 | $26.15 | $26.48 | 14 604 |
| May 23, 2022 | $26.08 | $26.76 | $26.08 | $26.40 | 15 668 |
| May 20, 2022 | $25.78 | $25.80 | $25.38 | $25.72 | 17 538 |
| May 19, 2022 | $25.98 | $26.10 | $25.46 | $25.56 | 33 025 |
| May 18, 2022 | $26.61 | $27.20 | $25.88 | $26.20 | 21 132 |
| May 17, 2022 | $26.18 | $26.96 | $26.06 | $26.87 | 28 051 |
| May 16, 2022 | $25.61 | $25.95 | $25.51 | $25.88 | 36 926 |
| May 13, 2022 | $26.17 | $26.17 | $25.49 | $25.63 | 28 220 |
| May 12, 2022 | $26.00 | $26.12 | $25.74 | $26.04 | 17 546 |
| May 11, 2022 | $26.62 | $27.11 | $26.09 | $26.26 | 35 965 |
| May 10, 2022 | $26.79 | $27.11 | $26.15 | $26.48 | 46 092 |
| May 09, 2022 | $26.11 | $26.60 | $25.95 | $26.58 | 32 416 |
| May 06, 2022 | $26.60 | $26.75 | $26.26 | $26.50 | 24 937 |
| May 05, 2022 | $27.09 | $27.20 | $26.24 | $26.64 | 21 539 |
| May 04, 2022 | $26.01 | $27.25 | $26.01 | $27.23 | 17 599 |
| May 03, 2022 | $26.36 | $26.95 | $26.14 | $26.55 | 33 536 |
| May 02, 2022 | $26.09 | $26.46 | $25.85 | $26.22 | 63 845 |
