Capital City Bank Group (CCBG) Historical Stock Data
27.27 ↓0.15 (-0.55%)
As of May 8, 2024, 10:22am EST.
Historical Data
In the past 30 trading days, CCBG is up 0.04% a day on average. There have been 11 days where Capital City Bank Group closed green and 19 days where CCBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 27.26 | 27.42 | ↑$0.16 (0.59%) | 27.16 | 27.88 | 32.69K |
| 2024-05-06 | 27.55 | 27.45 | ↓$0.10 (-0.36%) | 26.93 | 27.65 | 26.38K |
| 2024-05-03 | 27.68 | 27.47 | ↓$0.21 (-0.76%) | 27.05 | 27.90 | 32.87K |
| 2024-05-02 | 27.00 | 27.49 | ↑$0.49 (1.81%) | 26.89 | 27.49 | 25.10K |
| 2024-05-01 | 26.53 | 26.96 | ↑$0.43 (1.62%) | 26.50 | 27.13 | 23.83K |
| 2024-04-30 | 27.00 | 26.52 | ↓$0.48 (-1.76%) | 26.52 | 27.00 | 26.48K |
| 2024-04-29 | 27.15 | 27.08 | ↓$0.07 (-0.24%) | 26.70 | 27.15 | 25.26K |
| 2024-04-26 | 27.09 | 27.02 | ↓$0.07 (-0.26%) | 26.83 | 27.29 | 15.87K |
| 2024-04-25 | 26.58 | 27.24 | ↑$0.66 (2.47%) | 26.58 | 27.30 | 29.39K |
| 2024-04-24 | 27.18 | 27.26 | ↑$0.08 (0.29%) | 26.94 | 27.39 | 17.97K |
| 2024-04-23 | 26.75 | 27.18 | ↑$0.43 (1.61%) | 26.75 | 27.44 | 14.87K |
| 2024-04-22 | 27.23 | 27.11 | ↓$0.12 (-0.44%) | 27.09 | 27.63 | 24.57K |
| 2024-04-19 | 25.86 | 27.09 | ↑$1.23 (4.76%) | 25.86 | 27.09 | 24.60K |
| 2024-04-18 | 25.76 | 26.01 | ↑$0.25 (0.97%) | 25.76 | 26.01 | 22.61K |
| 2024-04-17 | 26.00 | 25.83 | ↓$0.17 (-0.65%) | 25.78 | 26.39 | 23.90K |
| 2024-04-16 | 25.81 | 25.71 | ↓$0.09 (-0.37%) | 25.66 | 26.06 | 18.06K |
| 2024-04-15 | 26.18 | 26.19 | ↑$0.01 (0.04%) | 25.89 | 26.36 | 24.30K |
| 2024-04-12 | 26.11 | 26.05 | ↓$0.06 (-0.23%) | 25.57 | 26.39 | 35.39K |
| 2024-04-11 | 26.38 | 26.20 | ↓$0.18 (-0.68%) | 26.00 | 26.41 | 26.79K |
| 2024-04-10 | 26.94 | 26.41 | ↓$0.53 (-1.97%) | 25.90 | 26.94 | 58.92K |
| 2024-04-09 | 27.39 | 27.17 | ↓$0.22 (-0.80%) | 27.11 | 27.50 | 15.16K |
| 2024-04-08 | 27.27 | 27.20 | ↓$0.07 (-0.26%) | 27.19 | 27.50 | 21.57K |
| 2024-04-05 | 27.35 | 27.11 | ↓$0.24 (-0.88%) | 27.06 | 27.49 | 27.94K |
| 2024-04-04 | 27.66 | 27.40 | ↓$0.26 (-0.94%) | 27.35 | 27.74 | 21.93K |
| 2024-04-03 | 27.02 | 27.30 | ↑$0.28 (1.04%) | 27.01 | 27.55 | 24.16K |
| 2024-04-02 | 27.35 | 27.30 | ↓$0.04 (-0.16%) | 27.04 | 27.35 | 24.40K |
| 2024-04-01 | 27.82 | 27.59 | ↓$0.23 (-0.81%) | 27.37 | 28.12 | 41.23K |
| 2024-03-28 | 27.94 | 27.70 | ↓$0.24 (-0.86%) | 27.67 | 28.00 | 29.13K |
| 2024-03-27 | 27.32 | 27.67 | ↑$0.36 (1.30%) | 27.20 | 27.74 | 16.29K |
| 2024-03-26 | 27.88 | 27.09 | ↓$0.79 (-2.83%) | 27.01 | 27.88 | 20.84K |
Create an account or log in to view more rows.
$CCBG going green
$CCBG I'm friggin bored. Just give us our money already
$CCBG soon
$CCBG low volume
expect flat or negative close
$CCBG Bears go home!
$CCBG bear trap?
$CCBG upupup!
$CCBG to the moon!!! lfG
$CCBG Many many bears
$CCBG who is adding more tomorrow?