CCBG Quote, Trading Chart, Capital City Bank Group

home / stock / ccbg / ccbg quote

Stock Information
Company Name: Capital City Bank Group
Stock Symbol: CCBG
Market: NASDAQ
Website: ccbg.com
Menu
CCBG CCBG Quote CCBG Short CCBG News CCBG Articles CCBG Message Board
Get CCBG Alerts

News, Short Squeeze, Breakout and More Instantly...
CCBG Quote
Last:$32.1
Change Percent:-0.15%
Open:$32.33
Previous Close:$32.1
High:$32.815
Low:$31.9
Volume:29,358
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CCBG Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$32.33
Close:$32.1
High:$32.815
Low:$31.9
Volume:29,358
Date:2024-07-18
Open:$32.79
Close:$32.28
High:$33
Low:$32.06
Volume:27,975
Date:2024-07-17
Open:$32.06
Close:$32.79
High:$33.02
Low:$31.78
Volume:63,966
Date:2024-07-16
Open:$30.6
Close:$32.32
High:$32.44
Low:$30.6
Volume:84,653
Date:2024-07-15
Open:$30.56
Close:$30.55
High:$31.24
Low:$29.827
Volume:41,263
Date:2024-07-12
Open:$29.83
Close:$29.75
High:$30.14
Low:$29.58
Volume:24,654
Date:2024-07-11
Open:$28.11
Close:$29.53
High:$29.57
Low:$28.11
Volume:66,228
Date:2024-07-10
Open:$27
Close:$27.39
High:$27.61
Low:$27
Volume:53,206
Date:2024-07-09
Open:$26.85
Close:$26.92
High:$27
Low:$26.8
Volume:26,384
Date:2024-07-08
Open:$27.1
Close:$26.96
High:$27.17
Low:$26.84
Volume:25,568
Date:2024-07-05
Open:$27.6
Close:$26.81
High:$27.6
Low:$26.72
Volume:30,126
Date:2024-07-04
Open:$28.37
Close:$27.74
High:$28.37
Low:$27.65
Volume:11,091
Date:2024-07-03
Open:$28.37
Close:$27.74
High:$28.37
Low:$27.65
Volume:11,091
Date:2024-07-02
Open:$28.22
Close:$28.26
High:$28.35
Low:$28.2
Volume:11,050
Date:2024-07-01
Open:$28.54
Close:$28.08
High:$28.54
Low:$28
Volume:22,535
Date:2024-06-28
Open:$27.99
Close:$28.44
High:$28.56
Low:$27.9
Volume:305,233
Date:2024-06-27
Open:$27.07
Close:$27.76
High:$27.76
Low:$27.07
Volume:21,459
Date:2024-06-26
Open:$26.41
Close:$26.91
High:$27.22
Low:$26.4
Volume:25,553
Date:2024-06-25
Open:$26.83
Close:$26.59
High:$26.9
Low:$26.57
Volume:15,516
Date:2024-06-24
Open:$27.03
Close:$27
High:$27.5
Low:$26.525
Volume:25,509