New Zealand markets closed

Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.21+0.28 (+0.80%)
At close: 04:00PM EST
35.21 0.00 (0.00%)
After hours: 04:08PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202234.7735.2734.7735.2135.2116,100
02 Dec 20220.17 Dividend
01 Dec 202235.0935.3934.8235.1034.9329,600
30 Nov 202234.8335.2434.6235.2035.0350,100
29 Nov 202234.8234.8834.6734.7534.5814,900
28 Nov 202235.4735.4734.7734.8934.7218,000
25 Nov 202235.4635.8035.4635.6035.433,200
23 Nov 202235.9435.9434.9235.4935.3223,600
22 Nov 202235.3435.9934.5735.7935.6228,400
21 Nov 202234.9235.7334.9235.6335.4617,800
18 Nov 202235.7535.7534.8735.1735.0029,700
17 Nov 202234.9135.2434.4035.2435.0722,400
16 Nov 202235.3635.5934.8934.9734.8021,700
15 Nov 202234.9135.6134.6835.5235.3529,900
14 Nov 202234.8835.1134.5634.6334.4628,100
11 Nov 202235.8835.8834.5934.7034.5327,600
10 Nov 202235.5236.2335.2435.6535.4835,400
09 Nov 202235.2235.4034.7734.9634.7920,300
08 Nov 202235.6435.7035.0235.1334.9625,500
07 Nov 202235.6935.9235.2635.4135.2422,900
04 Nov 202234.9935.4134.6135.3235.1517,400
03 Nov 202234.8834.9234.3934.7134.5418,100
02 Nov 202234.6935.6234.6934.9234.7535,600
01 Nov 202235.4435.4434.8534.9634.7923,600
31 Oct 202235.2535.5735.2535.4235.2538,100
28 Oct 202234.7135.5934.6535.1334.9669,100
27 Oct 202235.1035.3234.6934.9034.7348,600
26 Oct 202234.3535.3934.3534.7034.5324,600
25 Oct 202233.7534.4133.4234.1033.9329,300
24 Oct 202234.0534.0633.8534.0033.8428,800
21 Oct 202233.9934.6932.7934.2334.0653,300
20 Oct 202234.6134.7233.6133.7633.6024,300
19 Oct 202234.3834.8034.1234.6934.5237,500
18 Oct 202235.5835.5834.3234.5834.4145,300
17 Oct 202235.0035.7735.0035.2935.1266,900
14 Oct 202234.3934.9334.3534.8234.6530,900
13 Oct 202232.9534.5032.8334.4634.2947,100
12 Oct 202233.2433.4532.9333.0432.8813,700
11 Oct 202233.2233.2632.5033.1232.9629,400
10 Oct 202232.7033.0931.7032.8932.7324,200
07 Oct 202232.4033.7031.9132.7132.5539,000
06 Oct 202232.0532.8032.0532.5532.3928,600
05 Oct 202232.3532.5632.1632.3832.2222,300
04 Oct 202231.7232.7731.6832.7632.6036,100
03 Oct 202231.4931.8031.1431.5831.4337,700
30 Sept 202231.8531.9330.9631.1130.9626,400
29 Sept 202232.0532.0631.4131.6931.5426,400
28 Sept 202231.4032.4831.3132.2332.0753,800
27 Sept 202232.1832.1931.2831.4131.2637,300
26 Sept 202231.7633.8630.9432.0331.8754,700
23 Sept 202231.6831.8931.3531.8631.7113,300
22 Sept 202233.3633.9332.3532.5632.4019,700
21 Sept 202233.0833.6333.0733.1933.0346,300
20 Sept 202232.9933.2632.6633.0432.8840,800
19 Sept 202232.5933.2631.5433.1633.0035,400
16 Sept 202232.1032.9931.5832.9032.74104,800
15 Sept 202232.1232.4832.0532.3532.1951,400
14 Sept 202231.9532.3131.8232.2832.1233,900
13 Sept 202231.9132.0431.6531.9831.8344,500
12 Sept 202233.4933.4932.0332.2432.0818,100
09 Sept 202231.9032.3631.5532.0331.8739,100
09 Sept 20220.17 Dividend
08 Sept 202231.7131.8531.4231.8031.4837,700
07 Sept 202231.7732.1431.6931.7631.4437,300
06 Sept 202231.2932.0031.2031.8331.5129,500
02 Sept 202232.1432.3731.8231.9531.6336,400
01 Sept 202231.9732.3731.1131.8431.5235,600
31 Aug 202231.9432.1431.5231.9331.6137,800
30 Aug 202232.7633.0630.6432.0231.6917,100
29 Aug 202233.3433.3432.5632.5632.2313,800
26 Aug 202233.9233.9233.3233.3633.0220,700
25 Aug 202233.6033.7533.6033.6933.3516,900
24 Aug 202233.3633.6533.3133.5633.2242,600
23 Aug 202233.5533.7733.4533.5733.2333,800
22 Aug 202233.3533.7333.3533.6233.2838,700
19 Aug 202232.9033.5232.5133.5233.1846,400
18 Aug 202233.1433.3532.6132.9932.6554,800
17 Aug 202233.5133.6432.7833.3633.0233,500
16 Aug 202233.2533.9233.1133.7733.4327,400
15 Aug 202233.0533.4532.8133.3833.0429,900
12 Aug 202232.7433.3232.5633.3232.9838,100
11 Aug 202232.9532.9732.3932.7832.4522,500
10 Aug 202233.0933.2932.7432.8532.5224,100
09 Aug 202232.6332.8732.0532.8132.4825,000
08 Aug 202233.0333.1432.5432.6432.3122,900
05 Aug 202232.8433.3832.8433.1432.8014,600
04 Aug 202233.3233.3232.7432.9332.6017,000
03 Aug 202233.1933.4532.9933.1032.7612,000
02 Aug 202233.0133.9032.6833.2232.8832,800
01 Aug 202232.3533.1531.8633.0932.7527,900
29 Jul 202231.9932.5031.8832.3932.0633,500
28 Jul 202232.5832.6631.6831.9431.6222,000
27 Jul 202231.5932.8031.5232.7332.4029,100
26 Jul 202231.4132.1931.0232.0431.7124,900
25 Jul 202231.4032.4131.3732.0031.6729,300
22 Jul 202231.5931.9031.4231.5731.2519,700
21 Jul 202231.7132.0331.6031.7631.4430,500
20 Jul 202231.4132.1231.1831.9231.6028,800
19 Jul 202230.8031.9830.8031.7031.3828,700
18 Jul 202229.5130.9029.5130.6730.3647,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...