Skip to main content

Capital City Bank Gr (NQ: CCBG )

26.92 -0.32 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.88 23.40 22.38 22.76 22,240 -0.25(-1.10%)
Jul 29, 2021 22.84 23.17 22.76 23.01 16,651 +0.45(+1.99%)
Jul 28, 2021 22.25 23.01 22.03 22.56 47,061 +0.15(+0.67%)
Jul 27, 2021 22.03 22.49 22.03 22.41 38,161 +0.07(+0.29%)
Jul 26, 2021 22.18 22.84 22.18 22.35 34,468 +0.00(+0.00%)
Jul 23, 2021 22.38 22.38 21.82 22.35 32,941 +0.21(+0.93%)
Jul 22, 2021 22.21 22.25 22.02 22.14 25,802 -0.58(-2.55%)
Jul 21, 2021 22.70 23.13 22.69 22.72 22,185 +0.29(+1.29%)
Jul 20, 2021 22.28 23.25 22.28 22.43 60,092 +0.13(+0.59%)
Jul 19, 2021 23.13 23.13 22.30 22.30 34,620 -1.24(-5.28%)
Jul 16, 2021 23.66 23.66 23.24 23.54 31,612 +0.12(+0.52%)
Jul 15, 2021 22.53 23.51 21.23 23.42 46,110 +0.32(+1.38%)
Jul 14, 2021 23.25 23.25 22.93 23.11 17,531 -0.14(-0.60%)
Jul 13, 2021 23.78 23.78 23.12 23.25 15,610 -0.44(-1.86%)
Jul 12, 2021 23.62 23.99 23.59 23.68 26,830 -0.31(-1.29%)
Jul 09, 2021 23.27 24.02 23.16 23.99 19,667 +1.02(+4.44%)
Jul 08, 2021 22.94 23.23 22.79 22.97 33,179 -0.31(-1.33%)
Jul 07, 2021 23.25 23.54 23.21 23.28 18,223 -0.14(-0.60%)
Jul 06, 2021 23.93 23.93 23.31 23.42 30,048 -0.50(-2.07%)
Jul 02, 2021 24.40 24.40 23.82 23.92 56,760 -0.47(-1.92%)
Jul 01, 2021 24.12 24.40 24.06 24.39 32,322 +0.27(+1.12%)
Jun 30, 2021 23.99 24.39 23.99 24.12 36,371 -0.07(-0.27%)
Jun 29, 2021 24.32 24.47 24.08 24.18 31,153 -0.14(-0.58%)
Jun 28, 2021 24.69 24.69 24.10 24.32 24,686 -0.30(-1.22%)
Jun 25, 2021 25.09 25.25 24.51 24.62 168,993 -0.43(-1.72%)
Jun 24, 2021 24.63 25.11 24.44 25.05 36,703 +0.42(+1.71%)
Jun 23, 2021 24.18 24.64 24.18 24.63 80,713 -0.02(-0.08%)
Jun 22, 2021 24.53 24.69 24.19 24.65 35,093 +0.07(+0.27%)
Jun 21, 2021 24.00 25.08 23.83 24.58 37,950 +0.83(+3.50%)
Jun 18, 2021 23.87 23.87 23.32 23.75 72,236 -0.55(-2.27%)
Jun 17, 2021 25.02 25.02 24.12 24.30 28,152 -0.55(-2.22%)
Jun 16, 2021 24.38 25.07 24.38 24.85 13,634 +0.18(+0.72%)
Jun 15, 2021 24.71 24.78 24.09 24.68 40,103 +0.17(+0.69%)
Jun 14, 2021 24.55 24.60 24.33 24.51 89,517 -0.13(-0.53%)
Jun 11, 2021 24.63 24.97 24.48 24.64 20,060 +0.05(+0.19%)
Jun 10, 2021 24.53 25.06 24.42 24.59 20,706 -0.16(-0.64%)
Jun 09, 2021 24.78 24.78 24.61 24.75 18,802 -0.26(-1.05%)
Jun 08, 2021 24.70 25.06 24.51 25.01 21,835 +0.17(+0.68%)
Jun 07, 2021 24.59 24.95 24.46 24.84 21,022 +0.39(+1.61%)
Jun 04, 2021 24.74 24.93 24.13 24.45 19,541 -0.39(-1.58%)
Jun 03, 2021 25.05 25.42 24.73 24.84 30,113 -0.20(-0.82%)
Jun 02, 2021 25.46 25.47 24.89 25.05 15,776 -0.23(-0.92%)
Jun 01, 2021 25.19 25.40 24.92 25.28 32,070 +0.36(+1.46%)
May 28, 2021 24.64 25.10 24.32 24.92 42,654 +0.43(+1.75%)
May 27, 2021 24.24 24.91 24.23 24.49 51,593 +0.26(+1.07%)
May 26, 2021 23.91 24.43 23.89 24.23 13,400 +0.34(+1.44%)
May 25, 2021 24.59 24.64 23.84 23.89 91,051 -0.71(-2.87%)
May 24, 2021 24.34 24.62 24.09 24.59 75,367 -0.01(-0.04%)
May 21, 2021 24.34 24.61 24.25 24.60 18,739 +0.48(+2.00%)
May 20, 2021 23.80 24.12 23.66 24.12 33,869 +0.08(+0.35%)
May 19, 2021 24.04 24.08 23.38 24.04 16,330 +0.07(+0.27%)
May 18, 2021 24.44 24.58 23.70 23.97 20,289 -0.64(-2.61%)
May 17, 2021 24.27 24.65 23.67 24.61 14,527 +0.28(+1.15%)
May 14, 2021 23.95 24.33 23.77 24.33 15,450 +0.71(+2.99%)
May 13, 2021 23.46 24.02 23.37 23.63 22,562 +0.47(+2.05%)
May 12, 2021 23.38 23.45 22.93 23.15 17,632 -0.09(-0.40%)
May 11, 2021 23.78 23.78 23.11 23.25 14,122 -0.46(-1.92%)
May 10, 2021 24.20 24.32 23.70 23.70 20,940 -0.59(-2.41%)
May 07, 2021 23.89 24.31 23.86 24.29 16,606 +0.09(+0.38%)
May 06, 2021 23.75 24.19 23.56 24.19 44,707 +0.46(+1.92%)
May 05, 2021 23.53 23.74 23.15 23.74 19,103 +0.38(+1.63%)
May 04, 2021 23.67 23.90 23.20 23.36 33,898 -0.60(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.