New Zealand markets close in 5 hours 48 minutes

Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.66+0.56 (+1.74%)
At close: 04:00PM EDT
32.66 0.00 (0.00%)
After hours: 04:22PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202432.1732.9231.9032.6632.6625,262
19 Jul 202432.3332.8231.9032.1032.1029,400
18 Jul 202432.7933.0032.0632.2832.2828,000
17 Jul 202432.0633.0231.7832.7932.7964,000
16 Jul 202430.6032.4430.6032.3232.3284,700
15 Jul 202430.5631.2429.8330.5530.5541,300
12 Jul 202429.8330.1429.5829.7529.7524,700
11 Jul 202428.1129.5728.1129.5329.5366,200
10 Jul 202427.0027.6127.0027.3927.3953,200
09 Jul 202426.8527.0026.8026.9226.9226,400
08 Jul 202427.1027.1726.8426.9626.9625,600
05 Jul 202427.6027.6026.7226.8126.8130,100
03 Jul 202428.3728.3727.6527.7427.7411,100
02 Jul 202428.2228.3528.2028.2628.2611,100
01 Jul 202428.5428.5428.0028.0828.0822,500
28 Jun 202427.9928.5627.9028.4428.44305,200
27 Jun 202427.0727.7627.0727.7627.7621,500
26 Jun 202426.4127.2226.4026.9126.9125,600
25 Jun 202426.8326.9026.5726.5926.5915,500
24 Jun 202427.0327.5026.5327.0027.0025,500
21 Jun 202426.8526.9326.7326.8526.8556,500
20 Jun 202426.8227.1126.5626.8526.8511,300
18 Jun 202426.8527.8426.8527.1127.1122,600
17 Jun 202425.4527.2225.4527.2227.2217,900
14 Jun 202426.6226.8526.5426.8526.8518,500
13 Jun 202426.9827.4426.8726.9526.9517,900
12 Jun 202427.7528.1327.0127.3827.3822,000
11 Jun 202426.5527.0526.5527.0427.0419,600
10 Jun 202426.6026.8126.3226.7426.7416,000
10 Jun 20240.21 Dividend
07 Jun 202427.0227.0326.9026.9226.7113,500
06 Jun 202427.0227.2427.0227.2427.0310,700
05 Jun 202426.9227.1326.9227.1326.9219,000
04 Jun 202426.5826.9926.5826.9026.6912,900
03 Jun 202427.4827.4827.0727.3627.1514,900
31 May 202427.6427.6427.0827.1626.9554,900
30 May 202427.0527.1926.9326.9326.7218,200
29 May 202426.6726.9926.4226.7426.5327,600
28 May 202426.9027.1326.8427.0526.8424,200
24 May 202427.2527.2526.6426.9526.7424,800
23 May 202427.4727.4726.7927.0326.8232,400
22 May 202427.9228.1227.5327.7027.4828,700
21 May 202427.8228.1727.6428.1427.9224,600
20 May 202428.0528.4427.7627.7627.5414,700
17 May 202428.3928.5828.0628.1527.9321,000
16 May 202427.6928.2927.6928.2228.0044,900
15 May 202427.7428.0227.3127.9627.7431,000
14 May 202427.5727.5727.1727.4227.2128,300
13 May 202427.9927.9927.1027.2227.0173,300
10 May 202428.1828.1827.5127.7327.5113,900
09 May 202427.8728.0527.5028.0527.8329,500
08 May 202427.3927.7527.1027.7527.5317,900
07 May 202427.2627.8827.1627.4227.2132,700
06 May 202427.5527.6526.9327.4527.2426,400
03 May 202427.6827.9027.0527.4727.2632,900
02 May 202427.0027.4926.8927.4927.2825,100
01 May 202426.5327.1326.5026.9626.7523,800
30 Apr 202427.0027.0026.5226.5226.3126,500
29 Apr 202427.1527.1526.7027.0826.8725,300
26 Apr 202427.0927.2926.8327.0226.8115,900
25 Apr 202426.5827.3026.5827.2427.0329,400
24 Apr 202427.1827.3926.9427.2627.0518,000
23 Apr 202426.7527.4426.7527.1826.9714,900
22 Apr 202427.2327.6327.0927.1126.9024,600
19 Apr 202425.8627.0925.8627.0926.8824,600
18 Apr 202425.7626.0125.7626.0125.8122,600
17 Apr 202426.0026.3925.7825.8325.6323,900
16 Apr 202425.8126.0625.6625.7125.5118,100
15 Apr 202426.1826.3625.8926.1925.9924,300
12 Apr 202426.1126.3925.5726.0525.8535,400
11 Apr 202426.3826.4126.0026.2026.0026,800
10 Apr 202426.9426.9425.9026.4126.2058,900
09 Apr 202427.3927.5027.1127.1726.9615,200
08 Apr 202427.2727.5027.1927.2026.9921,600
05 Apr 202427.3527.4927.0627.1126.9027,900
04 Apr 202427.6627.7427.3527.4027.1921,900
03 Apr 202427.0227.5527.0127.3027.0924,200
02 Apr 202427.3527.3527.0427.3027.0924,400
01 Apr 202427.8228.1227.3727.5927.3741,200
28 Mar 202427.9428.0027.6727.7027.4829,100
27 Mar 202427.3227.7427.2027.6727.4516,300
26 Mar 202427.8827.8827.0127.0926.8820,800
25 Mar 202427.4428.0427.0627.5927.3724,800
22 Mar 202427.4327.7527.2827.2827.0714,700
21 Mar 202427.8628.4627.5528.1327.9131,200
20 Mar 202426.9728.0926.9727.8527.6320,100
19 Mar 202427.1027.3927.1027.1026.8920,900
18 Mar 202427.0027.0926.6526.9126.7029,300
15 Mar 202426.9127.4926.6126.7226.51131,100
14 Mar 202427.7928.4527.0327.1326.9233,500
13 Mar 202427.8928.0727.5727.9027.6824,800
12 Mar 202427.9528.1227.9027.9527.7318,600
11 Mar 202428.3128.3128.0028.0127.7912,600
08 Mar 202428.5228.7728.2728.2928.0713,700
08 Mar 20240.21 Dividend
07 Mar 202428.4928.7428.0628.3727.949,600
06 Mar 202428.5028.9427.9128.2227.7918,600
05 Mar 202428.5228.5327.8928.4227.9918,000
04 Mar 202428.6428.6427.6927.7127.2925,100
01 Mar 202428.3628.3627.9328.1927.7621,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...