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 |
| Jan 11, 2022 | $27.30 | $27.79 | $26.90 | $27.48 | 20 200 |
| Jan 10, 2022 | $27.15 | $27.50 | $26.95 | $27.41 | 30 700 |
| Jan 07, 2022 | $27.79 | $28.06 | $27.25 | $27.30 | 25 700 |
| Jan 06, 2022 | $27.27 | $27.97 | $27.10 | $27.78 | 12 000 |
| Jan 05, 2022 | $27.47 | $27.91 | $27.06 | $27.33 | 14 700 |
| Jan 04, 2022 | $27.13 | $27.88 | $27.13 | $27.30 | 10 489 |
| Jan 03, 2022 | $26.57 | $27.07 | $26.57 | $27.06 | 26 816 |
| Dec 31, 2021 | $26.20 | $26.72 | $26.00 | $26.40 | 16 586 |
| Dec 30, 2021 | $26.87 | $27.09 | $26.66 | $26.81 | 10 722 |
| Dec 29, 2021 | $26.88 | $27.44 | $26.86 | $27.16 | 18 767 |
| Dec 28, 2021 | $27.01 | $27.19 | $26.86 | $27.05 | 28 864 |
| Dec 27, 2021 | $26.43 | $26.98 | $26.43 | $26.91 | 7 127 |
| Dec 23, 2021 | $26.40 | $26.99 | $26.37 | $26.58 | 23 030 |
| Dec 22, 2021 | $25.75 | $26.69 | $24.77 | $26.35 | 30 390 |
| Dec 21, 2021 | $26.29 | $27.18 | $26.13 | $26.41 | 22 407 |
| Dec 20, 2021 | $25.61 | $26.48 | $24.85 | $25.90 | 41 657 |
| Dec 17, 2021 | $26.88 | $26.88 | $25.53 | $25.54 | 174 788 |
| Dec 16, 2021 | $27.38 | $27.38 | $26.53 | $26.85 | 22 550 |
| Dec 15, 2021 | $26.35 | $27.21 | $26.01 | $27.09 | 19 191 |
| Dec 14, 2021 | $26.67 | $26.88 | $25.96 | $26.57 | 53 434 |
| Dec 13, 2021 | $26.65 | $27.39 | $25.89 | $26.68 | 20 249 |
| Dec 10, 2021 | $25.05 | $27.24 | $25.05 | $26.87 | 12 801 |
| Dec 09, 2021 | $26.77 | $27.38 | $26.76 | $26.97 | 16 344 |
| Dec 08, 2021 | $27.26 | $27.26 | $26.78 | $26.96 | 11 686 |
| Dec 07, 2021 | $27.61 | $27.61 | $27.11 | $27.31 | 11 837 |
