Skip to main content

Capital City Bank Group - Common Stock (NQ: CCBG )

36.90 +0.06 (+0.16%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 36.00 37.15 36.00 36.84 97,450 +0.50(+1.38%)
Dec 19, 2024 36.85 37.84 36.05 36.34 23,617 -0.14(-0.38%)
Dec 18, 2024 39.34 39.36 36.11 36.48 47,264 -2.52(-6.46%)
Dec 17, 2024 39.36 39.77 38.64 39.00 40,766 -0.40(-1.02%)
Dec 16, 2024 38.90 39.49 38.88 39.40 22,386 +0.54(+1.39%)
Dec 13, 2024 39.20 39.21 38.60 38.86 26,577 -0.44(-1.12%)
Dec 12, 2024 39.34 39.45 38.83 39.30 17,512 -0.30(-0.76%)
Dec 11, 2024 39.63 40.09 39.54 39.60 52,833 +0.44(+1.12%)
Dec 10, 2024 39.14 39.90 38.43 39.16 32,699 +0.24(+0.62%)
Dec 09, 2024 39.23 39.45 38.85 38.92 27,133 -0.33(-0.84%)
Dec 06, 2024 39.64 39.64 38.98 39.25 19,273 -0.30(-0.76%)
Dec 05, 2024 39.66 40.07 39.46 39.55 18,337 -0.11(-0.28%)
Dec 04, 2024 39.46 39.97 39.00 39.66 32,915 +0.36(+0.92%)
Dec 03, 2024 39.79 39.79 39.00 39.30 17,912 -0.40(-1.01%)
Dec 02, 2024 39.36 40.05 38.85 39.70 34,012 +0.34(+0.86%)
Nov 29, 2024 39.35 40.30 39.04 39.36 26,125 +0.26(+0.66%)
Nov 27, 2024 39.51 39.59 38.98 39.10 15,322 -0.13(-0.33%)
Nov 26, 2024 39.29 39.68 38.78 39.23 24,100 -0.28(-0.71%)
Nov 25, 2024 39.61 40.86 39.32 39.51 38,606 +0.39(+1.00%)
Nov 22, 2024 38.84 39.31 38.73 39.12 26,668 +0.68(+1.77%)
Nov 21, 2024 38.35 39.08 38.35 38.44 36,716 +0.09(+0.23%)
Nov 20, 2024 38.12 38.35 37.30 38.35 23,142 +0.17(+0.45%)
Nov 19, 2024 37.64 38.18 37.59 38.18 16,948 +0.25(+0.66%)
Nov 18, 2024 38.65 38.65 37.93 37.93 19,503 -0.41(-1.07%)
Nov 15, 2024 38.82 38.87 38.03 38.34 25,354 -0.24(-0.62%)
Nov 14, 2024 38.44 39.04 38.18 38.58 37,429 -0.17(-0.44%)
Nov 13, 2024 38.90 39.75 38.39 38.75 32,635 -0.15(-0.39%)
Nov 12, 2024 39.00 39.96 38.60 38.90 63,408 -0.37(-0.94%)
Nov 11, 2024 38.97 40.08 38.76 39.27 37,419 +0.88(+2.29%)
Nov 08, 2024 37.97 38.70 37.90 38.39 32,732 +0.40(+1.05%)
Nov 07, 2024 39.26 39.34 37.88 37.99 42,444 -1.20(-3.06%)
Nov 06, 2024 37.62 39.58 36.30 39.19 90,361 +3.50(+9.81%)
Nov 05, 2024 34.69 35.74 34.69 35.69 23,543 +0.94(+2.71%)
Nov 04, 2024 34.65 34.88 34.40 34.75 26,561 -0.24(-0.69%)
Nov 01, 2024 34.72 35.22 34.65 34.99 22,735 -0.01(-0.03%)
Oct 31, 2024 35.33 35.37 34.59 35.00 25,768 -0.08(-0.23%)
Oct 30, 2024 35.68 35.98 35.08 35.08 14,137 -0.19(-0.54%)
Oct 29, 2024 35.14 35.29 34.67 35.27 15,574 -0.16(-0.45%)
Oct 28, 2024 34.88 35.58 34.88 35.43 14,846 +1.02(+2.96%)
Oct 25, 2024 35.49 35.49 34.39 34.41 15,443 -0.66(-1.88%)
Oct 24, 2024 35.65 35.65 34.66 35.07 17,527 -0.26(-0.74%)
Oct 23, 2024 34.60 35.41 34.60 35.33 22,913 +0.34(+0.97%)
Oct 22, 2024 34.26 35.14 34.26 34.99 14,174 +0.67(+1.95%)
Oct 21, 2024 35.75 35.75 34.29 34.32 27,168 -1.30(-3.65%)
Oct 18, 2024 36.10 36.32 35.46 35.62 22,025 -0.72(-1.98%)
Oct 17, 2024 36.01 36.34 35.60 36.34 15,148 +0.46(+1.28%)
Oct 16, 2024 35.99 36.25 35.71 35.88 26,640 +0.34(+0.94%)
Oct 15, 2024 35.05 36.10 34.94 35.55 28,787 +0.79(+2.26%)
Oct 14, 2024 34.81 35.10 34.59 34.76 12,351 +0.10(+0.29%)
Oct 11, 2024 33.84 34.88 33.84 34.66 16,286 +1.06(+3.15%)
Oct 10, 2024 33.54 33.72 33.34 33.60 17,185 -0.25(-0.74%)
Oct 09, 2024 33.55 34.15 33.14 33.85 15,749 +0.35(+1.04%)
Oct 08, 2024 33.65 33.98 33.23 33.50 22,232 +0.06(+0.18%)
Oct 07, 2024 33.51 33.78 33.28 33.44 18,096 -0.22(-0.65%)
Oct 04, 2024 33.86 34.03 33.65 33.66 15,741 +0.29(+0.87%)
Oct 03, 2024 33.42 33.68 33.00 33.37 25,321 -0.17(-0.51%)
Oct 02, 2024 34.12 34.50 33.46 33.54 16,015 -0.71(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.