NASDAQ:CCBG
Capital City Bank Group Stock Price (Quote)
$27.11
+0.0200 (+0.0738%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.57 | $28.12 | Monday, 22nd Apr 2024 CCBG stock ended at $27.11. This is 0.0738% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $27.09 to a day high of $27.63. |
| 90 days | $25.57 | $31.34 | |
| 52 weeks | $25.57 | $34.16 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $31.87 | $31.94 | $31.19 | $31.53 | 25 716 |
| Aug 09, 2023 | $31.83 | $32.10 | $31.63 | $31.69 | 19 154 |
| Aug 08, 2023 | $31.69 | $32.12 | $31.48 | $31.81 | 19 580 |
| Aug 07, 2023 | $31.83 | $32.41 | $31.59 | $32.17 | 30 794 |
| Aug 04, 2023 | $31.99 | $31.99 | $31.81 | $31.87 | 17 348 |
| Aug 03, 2023 | $32.01 | $32.51 | $31.98 | $31.98 | 17 514 |
| Aug 02, 2023 | $31.86 | $32.36 | $31.60 | $32.10 | 32 817 |
| Aug 01, 2023 | $32.25 | $32.38 | $31.87 | $32.00 | 23 146 |
| Jul 31, 2023 | $32.01 | $33.30 | $32.01 | $32.43 | 30 081 |
| Jul 28, 2023 | $32.53 | $32.59 | $31.69 | $31.76 | 22 012 |
| Jul 27, 2023 | $33.44 | $33.44 | $32.15 | $32.20 | 24 807 |
| Jul 26, 2023 | $32.98 | $33.37 | $32.70 | $33.03 | 87 434 |
| Jul 25, 2023 | $32.60 | $33.29 | $32.44 | $32.64 | 28 656 |
| Jul 24, 2023 | $32.96 | $33.19 | $32.88 | $33.19 | 56 210 |
| Jul 21, 2023 | $33.31 | $33.41 | $32.67 | $32.93 | 31 224 |
| Jul 20, 2023 | $32.70 | $33.18 | $32.53 | $33.07 | 27 746 |
| Jul 19, 2023 | $32.72 | $33.34 | $32.72 | $32.90 | 47 753 |
| Jul 18, 2023 | $32.89 | $33.43 | $32.35 | $33.32 | 15 978 |
| Jul 17, 2023 | $31.69 | $32.67 | $31.69 | $32.38 | 20 477 |
| Jul 14, 2023 | $32.32 | $32.32 | $31.49 | $31.61 | 14 396 |
| Jul 13, 2023 | $31.94 | $32.45 | $31.93 | $32.10 | 15 416 |
| Jul 12, 2023 | $32.05 | $32.29 | $32.03 | $32.28 | 19 458 |
| Jul 11, 2023 | $30.84 | $31.85 | $30.84 | $31.79 | 19 043 |
| Jul 10, 2023 | $30.22 | $31.18 | $30.11 | $30.94 | 29 795 |
| Jul 07, 2023 | $29.63 | $30.78 | $29.63 | $30.39 | 23 599 |
