Capital City Bank Group (CCBG) Historical Stock Data
38.35 ↑0.17 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCBG is up 0.12% a day on average. There have been 17 days where Capital City Bank Group closed green and 13 days where CCBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 39.26 | 37.99 | ↓$1.27 (-3.23%) | 37.88 | 39.34 | 42.45K |
| 2024-11-06 | 37.62 | 39.19 | ↑$1.57 (4.17%) | 36.30 | 39.58 | 90.36K |
| 2024-11-05 | 34.69 | 35.69 | ↑$1.01 (2.90%) | 34.69 | 35.74 | 23.54K |
| 2024-11-04 | 34.65 | 34.75 | ↑$0.10 (0.29%) | 34.40 | 34.88 | 26.56K |
| 2024-11-01 | 34.72 | 34.99 | ↑$0.27 (0.78%) | 34.65 | 35.22 | 22.74K |
| 2024-10-31 | 35.33 | 35.00 | ↓$0.33 (-0.93%) | 34.59 | 35.37 | 25.77K |
| 2024-10-30 | 35.68 | 35.08 | ↓$0.60 (-1.68%) | 35.08 | 35.98 | 14.14K |
| 2024-10-29 | 35.14 | 35.27 | ↑$0.13 (0.37%) | 34.67 | 35.29 | 15.57K |
| 2024-10-28 | 34.88 | 35.43 | ↑$0.56 (1.59%) | 34.88 | 35.58 | 14.85K |
| 2024-10-25 | 35.49 | 34.41 | ↓$1.08 (-3.04%) | 34.39 | 35.49 | 15.44K |
| 2024-10-24 | 35.65 | 35.07 | ↓$0.58 (-1.63%) | 34.66 | 35.65 | 17.53K |
| 2024-10-23 | 34.60 | 35.33 | ↑$0.73 (2.11%) | 34.60 | 35.41 | 22.91K |
| 2024-10-22 | 34.26 | 34.99 | ↑$0.73 (2.13%) | 34.26 | 35.14 | 14.17K |
| 2024-10-21 | 35.75 | 34.32 | ↓$1.43 (-4.00%) | 34.29 | 35.75 | 27.17K |
| 2024-10-18 | 36.10 | 35.62 | ↓$0.48 (-1.33%) | 35.46 | 36.32 | 22.03K |
| 2024-10-17 | 36.01 | 36.34 | ↑$0.33 (0.92%) | 35.60 | 36.34 | 15.15K |
| 2024-10-16 | 35.99 | 35.88 | ↓$0.11 (-0.31%) | 35.71 | 36.25 | 26.64K |
| 2024-10-15 | 35.05 | 35.55 | ↑$0.50 (1.41%) | 34.94 | 36.10 | 28.79K |
| 2024-10-14 | 34.81 | 34.76 | ↓$0.05 (-0.14%) | 34.59 | 35.10 | 12.35K |
| 2024-10-11 | 33.84 | 34.66 | ↑$0.82 (2.42%) | 33.84 | 34.88 | 16.29K |
| 2024-10-10 | 33.54 | 33.60 | ↑$0.06 (0.18%) | 33.34 | 33.72 | 17.19K |
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?