NASDAQ:CCBG
Capital City Bank Group Stock Price (Quote)
$27.26
+0.0800 (+0.294%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.57 | $28.12 | Wednesday, 24th Apr 2024 CCBG stock ended at $27.26. This is 0.294% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.44% from a day low at $27.00 to a day high of $27.39. |
| 90 days | $25.57 | $31.24 | |
| 52 weeks | $25.57 | $34.16 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $28.69 | $29.61 | $28.69 | $29.28 | 30 443 |
| Feb 09, 2024 | $28.29 | $28.67 | $27.64 | $28.67 | 39 776 |
| Feb 08, 2024 | $28.06 | $28.09 | $27.55 | $28.06 | 18 206 |
| Feb 07, 2024 | $27.81 | $27.88 | $27.12 | $27.47 | 30 802 |
| Feb 06, 2024 | $27.72 | $28.13 | $27.58 | $27.85 | 33 061 |
| Feb 05, 2024 | $27.83 | $28.22 | $27.39 | $27.91 | 29 023 |
| Feb 02, 2024 | $28.02 | $28.61 | $27.98 | $28.30 | 40 245 |
| Feb 01, 2024 | $28.87 | $28.87 | $27.64 | $28.53 | 36 696 |
| Jan 31, 2024 | $29.38 | $29.38 | $28.31 | $28.58 | 63 670 |
| Jan 30, 2024 | $29.75 | $30.04 | $29.41 | $29.66 | 29 126 |
| Jan 29, 2024 | $31.00 | $31.00 | $30.05 | $30.05 | 29 561 |
| Jan 26, 2024 | $31.15 | $31.24 | $30.50 | $30.85 | 23 594 |
| Jan 25, 2024 | $30.80 | $30.86 | $29.73 | $30.85 | 34 528 |
| Jan 24, 2024 | $30.28 | $31.34 | $30.00 | $30.45 | 34 398 |
| Jan 23, 2024 | $28.54 | $29.33 | $28.51 | $28.60 | 53 093 |
| Jan 22, 2024 | $27.33 | $28.10 | $27.33 | $27.98 | 76 481 |
| Jan 19, 2024 | $26.95 | $27.13 | $26.68 | $27.13 | 12 592 |
| Jan 18, 2024 | $27.19 | $27.19 | $26.70 | $26.82 | 22 656 |
| Jan 17, 2024 | $26.85 | $27.15 | $26.78 | $27.08 | 15 227 |
| Jan 16, 2024 | $27.17 | $27.38 | $26.80 | $27.12 | 22 689 |
| Jan 12, 2024 | $27.93 | $27.93 | $27.16 | $27.24 | 17 901 |
| Jan 11, 2024 | $27.77 | $27.77 | $27.28 | $27.63 | 19 524 |
| Jan 10, 2024 | $27.79 | $28.05 | $27.05 | $28.05 | 46 034 |
| Jan 09, 2024 | $28.10 | $28.43 | $27.96 | $27.96 | 46 849 |
| Jan 08, 2024 | $28.45 | $28.70 | $28.09 | $28.46 | 16 030 |
