Capital City Bank Group (CCBG) Historical Stock Data

32.10 ↓0.18 (-0.56%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CCBG is up 0.47% a day on average. There have been 17 days where Capital City Bank Group closed green and 13 days where CCBG closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1932.3332.10↓$0.23 (-0.71%)31.9032.8229.36K
2024-07-1832.7932.28↓$0.51 (-1.56%)32.0633.0027.98K
2024-07-1732.0632.79↑$0.73 (2.28%)31.7833.0263.97K
2024-07-1630.6032.32↑$1.72 (5.62%)30.6032.4484.65K
2024-07-1530.5630.55↓$0.01 (-0.03%)29.8331.2441.26K
2024-07-1229.8329.75↓$0.08 (-0.27%)29.5830.1424.65K
2024-07-1128.1129.53↑$1.42 (5.05%)28.1129.5766.23K
2024-07-1027.0027.39↑$0.39 (1.44%)27.0027.6153.21K
2024-07-0926.8526.92↑$0.07 (0.26%)26.8027.0026.38K
2024-07-0827.1026.96↓$0.14 (-0.52%)26.8427.1725.57K
2024-07-0527.6026.81↓$0.79 (-2.86%)26.7227.6030.13K
2024-07-0328.3727.74↓$0.63 (-2.22%)27.6528.3711.09K
2024-07-0228.2228.26↑$0.04 (0.14%)28.2028.3511.05K
2024-07-0128.5428.08↓$0.46 (-1.61%)28.0028.5422.54K
2024-06-2827.9928.44↑$0.45 (1.61%)27.9028.56305.23K
2024-06-2727.0727.76↑$0.69 (2.55%)27.0727.7621.46K
2024-06-2626.4126.91↑$0.50 (1.89%)26.4027.2225.55K
2024-06-2526.8326.59↓$0.24 (-0.89%)26.5726.9015.52K
2024-06-2427.0327.00↓$0.03 (-0.11%)26.5327.5025.51K
2024-06-2126.8526.85↑$0.00 (0.00%)26.7326.9356.47K
2024-06-2026.8226.85↑$0.03 (0.11%)26.5627.1111.32K
2024-06-1826.8527.11↑$0.26 (0.96%)26.8527.8422.62K
2024-06-1426.6226.85↑$0.23 (0.86%)26.5426.8518.46K
2024-06-1326.9826.95↓$0.03 (-0.11%)26.8727.4417.92K
2024-06-1227.7527.38↓$0.37 (-1.33%)27.0128.1322.04K
2024-06-1126.5527.04↑$0.49 (1.85%)26.5527.0519.58K
2024-06-1026.6026.74↑$0.14 (0.53%)26.3226.8116.03K
2024-06-0727.0226.92↓$0.09 (-0.35%)26.9027.0313.53K
2024-06-0627.0227.24↑$0.22 (0.81%)27.0227.2410.68K
2024-06-0526.9227.13↑$0.21 (0.78%)26.9227.1318.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CCBG I'm friggin bored. Just give us our money already

0 Like Report
tighttechniq

$CCBG low volume

expect flat or negative close

0 Like Report