Capital City Bank Group (CCBG) Historical Stock Data
36.84 ↑0.34 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCBG is down -0.28% a day on average. There have been 13 days where Capital City Bank Group closed green and 17 days where CCBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.00 | 36.84 | ↑$0.84 (2.33%) | 36.00 | 37.15 | 97.45K |
| 2024-12-19 | 36.85 | 36.50 | ↓$0.35 (-0.95%) | 36.05 | 37.84 | 33.19K |
| 2024-12-18 | 39.34 | 36.48 | ↓$2.86 (-7.27%) | 36.11 | 39.36 | 47.26K |
| 2024-12-17 | 39.36 | 39.00 | ↓$0.36 (-0.91%) | 38.64 | 39.77 | 40.77K |
| 2024-12-16 | 38.90 | 39.40 | ↑$0.50 (1.29%) | 38.88 | 39.49 | 22.39K |
| 2024-12-13 | 39.20 | 38.86 | ↓$0.34 (-0.87%) | 38.60 | 39.21 | 26.58K |
| 2024-12-12 | 39.34 | 39.30 | ↓$0.04 (-0.10%) | 38.83 | 39.45 | 17.51K |
| 2024-12-11 | 39.63 | 39.60 | ↓$0.03 (-0.08%) | 39.54 | 40.09 | 52.83K |
| 2024-12-10 | 39.14 | 39.16 | ↑$0.02 (0.05%) | 38.43 | 39.90 | 32.70K |
| 2024-12-09 | 39.23 | 38.92 | ↓$0.31 (-0.79%) | 38.85 | 39.45 | 27.13K |
| 2024-12-06 | 39.64 | 39.25 | ↓$0.39 (-0.98%) | 38.98 | 39.64 | 19.27K |
| 2024-12-05 | 39.66 | 39.55 | ↓$0.11 (-0.28%) | 39.46 | 40.07 | 18.34K |
| 2024-12-04 | 39.46 | 39.66 | ↑$0.20 (0.51%) | 39.00 | 39.97 | 32.92K |
| 2024-12-03 | 39.79 | 39.30 | ↓$0.49 (-1.23%) | 39.00 | 39.79 | 17.91K |
| 2024-12-02 | 39.36 | 39.70 | ↑$0.34 (0.86%) | 38.85 | 40.05 | 34.01K |
| 2024-11-29 | 39.35 | 39.36 | ↑$0.01 (0.03%) | 39.04 | 40.30 | 26.13K |
| 2024-11-27 | 39.51 | 39.10 | ↓$0.41 (-1.04%) | 38.98 | 39.59 | 15.32K |
| 2024-11-26 | 39.29 | 39.23 | ↓$0.06 (-0.15%) | 38.78 | 39.68 | 24.10K |
| 2024-11-25 | 39.61 | 39.51 | ↓$0.10 (-0.25%) | 39.32 | 40.86 | 38.61K |
| 2024-11-22 | 38.84 | 39.12 | ↑$0.28 (0.72%) | 38.73 | 39.31 | 26.67K |
| 2024-11-21 | 38.35 | 38.44 | ↑$0.09 (0.23%) | 38.35 | 39.08 | 36.72K |
| 2024-11-20 | 38.12 | 38.35 | ↑$0.23 (0.60%) | 37.30 | 38.35 | 23.14K |
| 2024-11-19 | 37.64 | 38.18 | ↑$0.54 (1.43%) | 37.59 | 38.18 | 16.95K |
| 2024-11-18 | 38.65 | 37.93 | ↓$0.72 (-1.86%) | 37.93 | 38.65 | 19.50K |
| 2024-11-15 | 38.82 | 38.34 | ↓$0.48 (-1.24%) | 38.03 | 38.87 | 25.35K |
| 2024-11-14 | 38.44 | 38.58 | ↑$0.14 (0.36%) | 38.18 | 39.04 | 37.43K |
| 2024-11-13 | 38.90 | 38.75 | ↓$0.15 (-0.39%) | 38.39 | 39.75 | 32.64K |
| 2024-11-12 | 39.00 | 38.90 | ↓$0.10 (-0.26%) | 38.60 | 39.96 | 63.41K |
| 2024-11-11 | 38.97 | 39.27 | ↑$0.30 (0.77%) | 38.76 | 40.08 | 37.42K |
| 2024-11-08 | 37.97 | 38.39 | ↑$0.42 (1.11%) | 37.90 | 38.70 | 32.73K |
Create an account or log in to view more rows.
$CCBG buy SHARES
$CCBG Green today if ya buy
$CCBG shaking weak hands that’s all
$CCBG hold and buy… go green go!!!
$CCBG going green
$CCBG I'm friggin bored. Just give us our money already
$CCBG soon
$CCBG low volume
expect flat or negative close
$CCBG Bears go home!
$CCBG bear trap?