Capital City Bank Group Inc (CCBG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 5.32985464033 | 26.83 | 28.56 | 26.4 | 78059 | 28.20811084 | CS |
| 4 | 1.15 | 4.24197713021 | 27.11 | 28.56 | 25.45 | 35456 | 27.70005417 | CS |
| 12 | 0.9 | 3.28947368421 | 27.36 | 28.58 | 25.45 | 29791 | 27.35364885 | CS |
| 26 | -1.03 | -3.51655855241 | 29.29 | 31.34 | 25.45 | 30117 | 27.75067629 | CS |
| 52 | -2.36 | -7.70738079686 | 30.62 | 33.68 | 25.45 | 30083 | 28.83708738 | CS |
| 156 | 2.18 | 8.35889570552 | 26.08 | 36.86 | 22.015 | 30921 | 29.28521428 | CS |
| 260 | 3.02 | 11.9651347068 | 25.24 | 36.86 | 15.61 | 31645 | 27.08417662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 28.26 | 0.18 | 0.64 | 28.22 | 28.35 | 28.2 | 11050 |
| 1719873300 | 28.08 | 0.32 | 1.15 | 28.54 | 28.55 | 28 | 22535 |
| 1719614100 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1719527700 | 27.76 | 0.85 | 3.16 | 27.07 | 27.76 | 27.07 | 21459 |
| 1719441300 | 26.91 | 0.32 | 1.20 | 26.41 | 27.22 | 26.4 | 25553 |
| 1719354900 | 26.59 | -0.41 | -1.52 | 26.83 | 26.96 | 26.57 | 15516 |
| 1719268500 | 27 | 0.15 | 0.56 | 27.03 | 27.5 | 26.525 | 25509 |
| 1719009300 | 26.85 | 0 | 0.00 | 26.85 | 26.93 | 26.7306 | 56467 |
| 1718922900 | 26.85 | -0.26 | -0.96 | 26.82 | 27.11 | 26.56 | 11318 |
| 1718750100 | 27.11 | -0.11 | -0.40 | 27.25 | 27.84 | 26.8531 | 22618 |
| 1718663700 | 27.22 | 0.37 | 1.38 | 26.66 | 27.22 | 25.45 | 17862 |
| 1718404500 | 26.85 | -0.1 | -0.37 | 26.62 | 26.85 | 26.54 | 18456 |
| 1718318100 | 26.95 | -0.43 | -1.57 | 27.33 | 27.68 | 26.87 | 17918 |
| 1718231700 | 27.38 | 0.34 | 1.26 | 27.75 | 28.13 | 27.01 | 22039 |
| 1718145300 | 27.04 | 0.3 | 1.12 | 26.55 | 27.05 | 26.55 | 19584 |
| 1718058900 | 26.74 | -0.18 | -0.67 | 26.6 | 26.81 | 26.32 | 16031 |
| 1717799700 | 26.92 | -0.32 | -1.17 | 27.03 | 27.22 | 26.9 | 13528 |
| 1717713300 | 27.24 | 0.11 | 0.41 | 27.02 | 27.24 | 27.02 | 10676 |
| 1717626900 | 27.13 | 0.23 | 0.86 | 27.11 | 27.13 | 26.92 | 18983 |
| 1717540500 | 26.9 | -0.46 | -1.68 | 27.11 | 27.11 | 26.58 | 12895 |
| 1717454100 | 27.36 | 0.2 | 0.74 | 27.48 | 27.48 | 27.07 | 14929 |
| 1717194900 | 27.16 | 0.23 | 0.85 | 27.18 | 27.64 | 27.04 | 54866 |
| 1717108500 | 26.93 | 0.19 | 0.71 | 27.05 | 27.185 | 26.89 | 18183 |
| 1717022100 | 26.74 | -0.31 | -1.15 | 26.67 | 26.99 | 26.415 | 27638 |
| 1716935700 | 27.05 | 0.1 | 0.37 | 26.97 | 27.13 | 26.8425 | 12020 |
| 1716590100 | 26.95 | -0.08 | -0.30 | 27.25 | 27.25 | 26.64 | 24843 |
| 1716503700 | 27.03 | -0.67 | -2.42 | 27.68 | 27.85 | 26.79 | 32387 |
| 1716417300 | 27.7 | -0.44 | -1.56 | 28.14 | 28.14 | 27.525 | 28726 |
| 1716330900 | 28.14 | 0.38 | 1.37 | 27.82 | 28.17 | 27.6426 | 24627 |
| 1716244500 | 27.76 | -0.39 | -1.39 | 28.05 | 28.44 | 27.76 | 14660 |
| 1715985300 | 28.15 | -0.07 | -0.25 | 28.39 | 28.58 | 28.06 | 21044 |
| 1715898900 | 28.22 | 0.26 | 0.93 | 27.76 | 28.29 | 27.6919 | 44934 |
| 1715812500 | 27.96 | 0.54 | 1.97 | 27.74 | 28.02 | 27.31 | 30993 |
| 1715726100 | 27.42 | 0.2 | 0.73 | 27.57 | 27.57 | 27.17 | 28284 |
| 1715639700 | 27.22 | -0.51 | -1.84 | 27.99 | 27.99 | 27.1 | 73342 |
| 1715380500 | 27.73 | -0.32 | -1.14 | 28.12 | 28.18 | 27.51 | 13860 |
| 1715294100 | 28.05 | 0.3 | 1.08 | 27.89 | 28.05 | 27.5 | 29480 |
| 1715207700 | 27.75 | 0.33 | 1.20 | 27.15 | 27.75 | 27.1 | 17863 |
| 1715121300 | 27.42 | -0.03 | -0.11 | 27.45 | 27.875 | 27.16 | 32689 |
| 1715034900 | 27.45 | -0.02 | -0.07 | 27.55 | 27.645 | 26.934 | 26384 |
| 1714775700 | 27.47 | -0.02 | -0.07 | 27.68 | 27.9 | 27.05 | 32869 |
| 1714689300 | 27.49 | 0.53 | 1.97 | 27.21 | 27.49 | 26.885 | 25097 |
| 1714602900 | 26.96 | 0.44 | 1.66 | 26.71 | 27.125 | 26.5 | 23826 |
| 1714516500 | 26.52 | -0.56 | -2.07 | 26.91 | 26.995 | 26.52 | 26478 |
| 1714430100 | 27.08 | 0.06 | 0.22 | 27.13 | 27.145 | 26.7 | 25263 |
| 1714170900 | 27.02 | -0.22 | -0.81 | 27.07 | 27.29 | 26.83 | 15865 |
| 1714084500 | 27.24 | -0.02 | -0.07 | 26.9 | 27.3 | 26.5838 | 29387 |
| 1713998100 | 27.26 | 0.08 | 0.29 | 27.18 | 27.39 | 26.94 | 17967 |
| 1713911700 | 27.18 | 0.07 | 0.26 | 26.75 | 27.44 | 26.75 | 14866 |
| 1713825300 | 27.11 | 0.02 | 0.07 | 27.01 | 27.63 | 27.01 | 24570 |
| 1713566100 | 27.09 | 1.08 | 4.15 | 25.86 | 27.09 | 25.86 | 24604 |
| 1713479700 | 26.01 | 0.18 | 0.70 | 25.76 | 26.01 | 25.76 | 22607 |
| 1713393300 | 25.83 | 0.12 | 0.47 | 26 | 26.3899 | 25.78 | 23898 |
| 1713306900 | 25.71 | -0.48 | -1.83 | 26.14 | 26.14 | 25.655 | 18061 |
| 1713220500 | 26.19 | 0.14 | 0.54 | 26.18 | 26.36 | 25.89 | 24300 |
| 1712961300 | 26.05 | -0.15 | -0.57 | 26.11 | 26.39 | 25.57 | 35393 |
| 1712874900 | 26.2 | -0.21 | -0.80 | 26.4 | 26.405 | 26 | 26794 |
| 1712788500 | 26.41 | -0.76 | -2.80 | 26.94 | 26.94 | 25.9 | 58919 |
| 1712702100 | 27.17 | -0.03 | -0.11 | 27.36 | 27.5 | 27.11 | 15159 |
| 1712615700 | 27.2 | 0.09 | 0.33 | 27.35 | 27.5 | 27.19 | 21569 |
| 1712356500 | 27.11 | -0.29 | -1.06 | 27.31 | 27.49 | 27.06 | 27937 |
| 1712270100 | 27.4 | 0.1 | 0.37 | 27.66 | 27.74 | 27.35 | 21928 |
| 1712183700 | 27.3 | 0 | 0.00 | 27.13 | 27.55 | 27.01 | 24161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
