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 |
| Jul 07, 2023 | $29.63 | $30.78 | $29.63 | $30.39 | 23 599 |
| Jul 06, 2023 | $30.00 | $30.26 | $29.40 | $29.82 | 16 867 |
| Jul 05, 2023 | $30.62 | $30.98 | $30.51 | $30.51 | 17 659 |
| Jul 03, 2023 | $30.62 | $30.97 | $30.62 | $30.97 | 7 599 |
| Jun 30, 2023 | $30.64 | $30.89 | $30.38 | $30.64 | 19 784 |
| Jun 29, 2023 | $30.36 | $30.90 | $30.32 | $30.53 | 22 003 |
| Jun 28, 2023 | $30.80 | $30.80 | $30.10 | $30.20 | 18 546 |
| Jun 27, 2023 | $30.54 | $31.19 | $30.15 | $30.64 | 30 412 |
| Jun 26, 2023 | $30.89 | $31.30 | $30.22 | $30.40 | 31 171 |
| Jun 23, 2023 | $30.39 | $31.72 | $30.30 | $31.00 | 105 642 |
| Jun 22, 2023 | $31.75 | $31.87 | $30.70 | $30.89 | 31 007 |
| Jun 21, 2023 | $32.75 | $32.43 | $31.75 | $31.88 | 16 398 |
| Jun 20, 2023 | $32.20 | $32.38 | $31.40 | $32.00 | 24 902 |
| Jun 16, 2023 | $32.98 | $32.98 | $31.87 | $32.20 | 40 811 |
| Jun 15, 2023 | $31.98 | $32.83 | $30.56 | $32.61 | 24 351 |
| Jun 14, 2023 | $32.66 | $32.99 | $31.75 | $31.86 | 24 945 |
| Jun 13, 2023 | $32.32 | $32.85 | $32.32 | $32.71 | 19 133 |
| Jun 12, 2023 | $32.03 | $33.06 | $31.36 | $32.08 | 23 057 |
| Jun 09, 2023 | $32.93 | $32.93 | $32.19 | $32.29 | 12 574 |
| Jun 08, 2023 | $33.60 | $33.60 | $32.65 | $32.93 | 25 115 |
| Jun 07, 2023 | $32.51 | $34.16 | $32.51 | $33.75 | 45 020 |
| Jun 06, 2023 | $30.84 | $32.79 | $30.84 | $32.18 | 34 338 |
| Jun 05, 2023 | $32.26 | $32.26 | $30.85 | $30.97 | 17 427 |
| Jun 02, 2023 | $30.89 | $32.60 | $30.80 | $32.36 | 29 355 |
| Jun 01, 2023 | $30.05 | $31.32 | $30.05 | $30.52 | 16 805 |
