Capital City Bank Group (CCBG) Historical Stock Data

35.21 ↑0.11 (0.31%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CCBG is down -0.01% a day on average. There have been 16 days where Capital City Bank Group closed green and 14 days where CCBG closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0234.7735.21↑$0.44 (1.27%)34.7735.2714.51K
2022-12-0135.0935.10↑$0.01 (0.03%)34.8235.3529.46K
2022-11-3034.8335.20↑$0.37 (1.06%)34.6635.2441.90K
2022-11-2934.8234.75↓$0.07 (-0.20%)34.7434.8713.82K
2022-11-2835.4734.89↓$0.58 (-1.64%)34.7735.4717.36K
2022-11-2535.4635.60↑$0.14 (0.39%)35.4635.803.04K
2022-11-2335.9435.49↓$0.45 (-1.25%)34.9235.9423.53K
2022-11-2235.3435.79↑$0.45 (1.27%)34.5735.9926.78K
2022-11-2134.9235.63↑$0.71 (2.03%)34.9235.7316.75K
2022-11-1835.7535.17↓$0.58 (-1.62%)34.8735.7527.22K
2022-11-1734.9135.24↑$0.33 (0.95%)34.4035.2421.79K
2022-11-1635.3634.97↓$0.39 (-1.10%)34.8935.5520.22K
2022-11-1534.9135.52↑$0.61 (1.75%)34.6835.5729.69K
2022-11-1434.8834.63↓$0.25 (-0.72%)34.6235.1027.50K
2022-11-1135.8834.70↓$1.18 (-3.29%)34.6035.8827.05K
2022-11-1035.5235.65↑$0.13 (0.37%)35.4636.2333.88K
2022-11-0935.2234.96↓$0.26 (-0.74%)34.8135.3519.94K
2022-11-0835.6435.13↓$0.51 (-1.43%)35.0235.6424.56K
2022-11-0735.6935.41↓$0.28 (-0.78%)35.2635.9221.42K
2022-11-0434.9935.32↑$0.33 (0.94%)34.6235.3416.74K
2022-11-0334.8834.71↓$0.17 (-0.49%)34.4734.8817.81K
2022-11-0234.6934.92↑$0.23 (0.66%)34.6935.6233.32K
2022-11-0135.4434.96↓$0.48 (-1.35%)34.8535.4423.14K
2022-10-3135.2535.42↑$0.17 (0.48%)35.2535.5735.45K
2022-10-2834.7135.13↑$0.42 (1.21%)34.6535.5968.87K
2022-10-2735.1034.90↓$0.20 (-0.57%)34.7435.3248.43K
2022-10-2634.3534.70↑$0.35 (1.02%)34.3535.3923.83K
2022-10-2533.7534.10↑$0.35 (1.04%)33.7434.4027.75K
2022-10-2434.0534.00↓$0.05 (-0.15%)33.8734.0625.84K
2022-10-2133.9934.23↑$0.24 (0.71%)33.1134.6951.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$CCBG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
im_drank

$CCBG go to the bathroom
come back to green! I like it!

0 Like Report