New Zealand markets closed

Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.09+1.08 (+4.15%)
At close: 04:00PM EDT
27.09 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202425.8627.0925.8627.0927.0924,600
18 Apr 202425.7626.0125.7626.0126.0122,600
17 Apr 202426.0026.3925.7825.8325.8323,900
16 Apr 202425.8126.0625.6625.7125.7118,100
15 Apr 202426.1826.3625.8926.1926.1924,300
12 Apr 202426.1126.3925.5726.0526.0535,400
11 Apr 202426.3826.4126.0026.2026.2026,800
10 Apr 202426.9426.9425.9026.4126.4158,900
09 Apr 202427.3927.5027.1127.1727.1715,200
08 Apr 202427.2727.5027.1927.2027.2021,600
05 Apr 202427.3527.4927.0627.1127.1127,900
04 Apr 202427.6627.7427.3527.4027.4021,900
03 Apr 202427.0227.5527.0127.3027.3024,200
02 Apr 202427.3527.3527.0427.3027.3024,400
01 Apr 202427.8228.1227.3727.5927.5941,200
28 Mar 202427.9428.0027.6727.7027.7029,100
27 Mar 202427.3227.7427.2027.6727.6716,300
26 Mar 202427.8827.8827.0127.0927.0920,800
25 Mar 202427.4428.0427.0627.5927.5924,800
22 Mar 202427.4327.7527.2827.2827.2814,700
21 Mar 202427.8628.4627.5528.1328.1331,200
20 Mar 202426.9728.0926.9727.8527.8520,100
19 Mar 202427.1027.3927.1027.1027.1020,900
18 Mar 202427.0027.0926.6526.9126.9129,300
15 Mar 202426.9127.4926.6126.7226.72131,100
14 Mar 202427.7928.4527.0327.1327.1333,500
13 Mar 202427.8928.0727.5727.9027.9024,800
12 Mar 202427.9528.1227.9027.9527.9518,600
11 Mar 202428.3128.3128.0028.0128.0112,600
08 Mar 202428.5228.7728.2728.2928.2913,700
08 Mar 20240.21 Dividend
07 Mar 202428.4928.7428.0628.3728.169,600
06 Mar 202428.5028.9427.9128.2228.0118,600
05 Mar 202428.5228.5327.8928.4228.2118,000
04 Mar 202428.6428.6427.6927.7127.5025,100
01 Mar 202428.3628.3627.9328.1927.9821,000
29 Feb 202428.1928.3727.9128.3528.1432,600
28 Feb 202427.3527.6827.3527.6127.4125,300
27 Feb 202427.9428.0727.6227.6327.4314,400
26 Feb 202427.5328.0427.5227.8227.6124,500
23 Feb 202427.4127.9827.4127.7527.5413,400
22 Feb 202428.0328.0327.5327.6427.4429,600
21 Feb 202427.9928.2527.8228.1927.9825,700
20 Feb 202428.1728.8528.1128.3528.1420,800
16 Feb 202428.8529.0528.4028.5928.3829,500
15 Feb 202428.3829.1928.3428.9628.7526,700
14 Feb 202427.9128.1727.5628.0427.8343,300
13 Feb 202428.5028.7827.2327.4327.2350,700
12 Feb 202428.6929.6128.6929.2829.0632,500
09 Feb 202428.2928.6927.6428.6728.4641,900
08 Feb 202428.0628.0927.2828.0627.8520,500
07 Feb 202427.8127.8827.1227.4727.2732,500
06 Feb 202427.7228.1327.5827.8527.6434,500
05 Feb 202427.8328.2327.3927.9127.7030,000
02 Feb 202428.0228.6127.9028.3028.0941,100
01 Feb 202428.8728.8727.6428.5328.3238,700
31 Jan 202429.3829.3828.3128.5828.3766,700
30 Jan 202429.7530.0429.4129.6629.4434,100
29 Jan 202431.0031.3129.9930.0529.8337,600
26 Jan 202431.1531.2430.5030.8530.6225,300
25 Jan 202430.8030.8629.5930.8530.6237,700
24 Jan 202430.2831.3430.0030.4530.2238,000
23 Jan 202428.5429.3328.5128.6028.3955,400
22 Jan 202427.3328.1027.3327.9827.7777,300
19 Jan 202426.9527.1326.6327.1326.9314,100
18 Jan 202427.1927.1926.7026.8226.6224,500
17 Jan 202426.8527.1526.5927.0826.8815,900
16 Jan 202427.1727.3826.8027.1226.9224,500
12 Jan 202427.9328.0227.1627.2427.0420,000
11 Jan 202427.7727.7727.2827.6327.4322,400
10 Jan 202427.7928.0527.0528.0527.8447,300
09 Jan 202428.1028.4327.8627.9627.7548,600
08 Jan 202428.4528.7028.0928.4628.2516,600
05 Jan 202428.0228.7728.0228.4528.2446,000
04 Jan 202428.5228.7427.9527.9527.7437,700
03 Jan 202429.4229.4227.9828.3828.1731,300
02 Jan 202429.2929.9329.1429.4729.2532,800
29 Dec 202330.7030.7029.4329.4329.2121,000
28 Dec 202330.5130.9029.0130.6230.3919,200
27 Dec 202331.2831.2830.4830.7330.5040,300
26 Dec 202330.9431.4030.6031.0330.8037,400
22 Dec 202330.8830.8830.5730.7130.4823,500
21 Dec 202330.7930.7930.3930.6030.3718,200
20 Dec 202330.9331.7330.2430.2530.0337,800
19 Dec 202330.3630.8930.1830.8030.5738,000
18 Dec 202330.2832.5629.9230.1229.9027,300
15 Dec 202330.7330.8529.9030.0729.8576,600
14 Dec 202329.9930.8929.9930.3730.1544,300
13 Dec 202328.3829.8128.1929.3729.15116,600
12 Dec 202328.5328.7328.0728.5028.2919,000
11 Dec 202328.5428.7528.4228.6628.4527,600
08 Dec 202328.1628.8428.1628.4628.2534,500
07 Dec 202328.1328.3228.1128.3228.1119,500
06 Dec 202328.3328.8327.8727.9027.6929,000
05 Dec 202328.3728.3827.9728.0627.8523,600
04 Dec 202327.6828.4527.6828.3728.1641,100
01 Dec 202326.9527.9226.7627.7427.5371,200
01 Dec 20230.2 Dividend
30 Nov 202327.1927.4426.7426.7426.3440,000
29 Nov 202327.0427.6026.9027.1326.7318,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...