NASDAQ:CCBG
Capital City Bank Group Stock Price (Quote)
$27.18
+0.0700 (+0.258%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.57 | $28.12 | Tuesday, 23rd Apr 2024 CCBG stock ended at $27.18. This is 0.258% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.58% from a day low at $26.75 to a day high of $27.44. |
| 90 days | $25.57 | $31.34 | |
| 52 weeks | $25.57 | $34.16 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $30.37 | $30.37 | $29.66 | $29.66 | 18 847 |
| Sep 15, 2023 | $30.33 | $30.64 | $30.13 | $30.26 | 46 324 |
| Sep 14, 2023 | $30.05 | $30.35 | $29.91 | $30.33 | 67 193 |
| Sep 13, 2023 | $30.05 | $30.23 | $29.75 | $29.76 | 15 994 |
| Sep 12, 2023 | $30.46 | $30.61 | $30.18 | $30.21 | 26 628 |
| Sep 11, 2023 | $30.17 | $30.50 | $30.17 | $30.31 | 17 432 |
| Sep 08, 2023 | $29.75 | $30.11 | $29.87 | $30.05 | 12 406 |
| Sep 07, 2023 | $30.17 | $30.51 | $29.92 | $29.95 | 28 638 |
| Sep 06, 2023 | $30.80 | $30.94 | $30.25 | $30.25 | 24 770 |
| Sep 05, 2023 | $30.74 | $31.15 | $30.50 | $30.90 | 24 085 |
| Sep 01, 2023 | $31.00 | $31.20 | $30.68 | $30.88 | 25 164 |
| Aug 31, 2023 | $30.27 | $30.80 | $30.27 | $30.51 | 24 678 |
| Aug 30, 2023 | $30.51 | $30.51 | $30.25 | $30.33 | 12 937 |
| Aug 29, 2023 | $30.26 | $30.69 | $30.26 | $30.56 | 19 166 |
| Aug 28, 2023 | $30.25 | $30.41 | $30.25 | $30.37 | 16 469 |
| Aug 25, 2023 | $30.51 | $30.51 | $30.04 | $30.04 | 11 483 |
| Aug 24, 2023 | $30.00 | $30.24 | $29.86 | $30.09 | 24 329 |
| Aug 23, 2023 | $29.88 | $30.08 | $29.56 | $30.06 | 22 439 |
| Aug 22, 2023 | $30.29 | $30.29 | $29.62 | $29.67 | 24 213 |
| Aug 21, 2023 | $31.22 | $31.22 | $30.19 | $30.23 | 21 366 |
| Aug 18, 2023 | $30.06 | $31.17 | $30.06 | $30.88 | 65 268 |
| Aug 17, 2023 | $30.43 | $30.66 | $30.27 | $30.30 | 15 188 |
| Aug 16, 2023 | $30.76 | $31.20 | $30.22 | $30.26 | 21 675 |
| Aug 15, 2023 | $31.64 | $31.69 | $30.54 | $30.63 | 32 101 |
| Aug 14, 2023 | $31.57 | $31.87 | $31.23 | $31.85 | 26 465 |
