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 |
| 2023-12-29 | $30.70 | $30.70 | $29.43 | $29.43 | 20 789 |
| 2023-12-28 | $30.51 | $30.90 | $29.01 | $30.62 | 16 352 |
| 2023-12-27 | $31.28 | $31.28 | $30.48 | $30.73 | 38 717 |
| 2023-12-26 | $30.94 | $31.36 | $30.60 | $31.03 | 36 747 |
| 2023-12-22 | $30.88 | $30.88 | $30.57 | $30.71 | 21 339 |
| 2023-12-21 | $30.79 | $30.79 | $30.40 | $30.60 | 16 432 |
| 2023-12-20 | $30.93 | $31.73 | $30.24 | $30.25 | 35 962 |
| 2023-12-19 | $30.36 | $30.89 | $30.36 | $30.80 | 33 627 |
| 2023-12-18 | $30.28 | $32.56 | $29.92 | $30.12 | 25 687 |
| 2023-12-15 | $30.73 | $30.84 | $29.90 | $30.07 | 71 188 |
| 2023-12-14 | $29.99 | $30.89 | $29.99 | $30.37 | 39 059 |
| 2023-12-13 | $28.38 | $29.70 | $28.19 | $29.37 | 78 875 |
| 2023-12-12 | $28.53 | $28.73 | $28.07 | $28.50 | 17 350 |
| 2023-12-11 | $28.54 | $28.75 | $28.54 | $28.66 | 26 315 |
| 2023-12-08 | $28.16 | $28.84 | $28.16 | $28.46 | 31 405 |
| 2023-12-07 | $28.13 | $28.32 | $28.11 | $28.32 | 19 009 |
| 2023-12-06 | $28.33 | $28.83 | $27.87 | $27.90 | 27 580 |
| 2023-12-05 | $28.37 | $28.38 | $27.97 | $28.06 | 22 334 |
| 2023-12-04 | $27.68 | $28.45 | $27.68 | $28.37 | 39 967 |
| 2023-12-01 | $26.95 | $27.92 | $26.60 | $27.74 | 69 938 |
| 2023-11-30 | $27.19 | $27.44 | $26.74 | $26.74 | 34 844 |
| 2023-11-29 | $27.04 | $27.60 | $26.90 | $27.13 | 17 897 |
| 2023-11-28 | $27.07 | $27.77 | $26.54 | $26.79 | 38 550 |
| 2023-11-27 | $27.14 | $27.80 | $26.94 | $27.31 | 24 686 |
| 2023-11-24 | $27.00 | $27.57 | $27.00 | $27.29 | 7 427 |
