Capital City Bank Group Inc (CCBG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.675080716173 | 34.07 | 34.3 | 32.38 | 20467 | 33.48304926 | CS |
| 4 | -1.43 | -4.00223901483 | 35.73 | 37.31 | 32.38 | 27872 | 35.05804354 | CS |
| 12 | -1.96 | -5.40540540541 | 36.26 | 38.27 | 32.38 | 23642 | 35.90836043 | CS |
| 26 | -1.71 | -4.74868092197 | 36.01 | 40.86 | 32.38 | 25855 | 36.72486973 | CS |
| 52 | 8.3 | 31.9230769231 | 26 | 40.86 | 25.45 | 29195 | 33.58036574 | CS |
| 156 | 9.42 | 37.8617363344 | 24.88 | 40.86 | 24.6339 | 31236 | 31.53750284 | CS |
| 260 | 16.95 | 97.6945244957 | 17.35 | 40.86 | 16.7 | 30602 | 28.51582411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 34.3 | 0.4 | 1.18 | 33.94 | 34.455 | 33.94 | 18955 |
| 1744842900 | 33.9 | -0.15 | -0.44 | 34.03 | 34.27 | 33.64 | 17606 |
| 1744756500 | 34.05 | 1.04 | 3.15 | 33.08 | 34.26 | 33.08 | 22413 |
| 1744670100 | 33.009999 | -0.12 | -0.36 | 33.229999 | 33.36 | 32.38 | 21997 |
| 1744410900 | 33.13 | -0.21 | -0.63 | 33.049999 | 33.5984 | 32.61 | 19014 |
| 1744324500 | 33.34 | -1.53 | -4.39 | 34.07 | 34.22 | 32.805 | 21865 |
| 1744238100 | 34.87 | 1.11 | 3.29 | 33.15 | 35.25 | 32.7473 | 77726 |
| 1744151700 | 33.76 | 0.2 | 0.60 | 34.35 | 35.39 | 33.295 | 30050 |
| 1744065300 | 33.56 | -0.29 | -0.86 | 32.96 | 34.6772 | 32.6634 | 23492 |
| 1743806100 | 33.85 | 0.09 | 0.27 | 33.17 | 33.905 | 32.5621 | 30395 |
| 1743719700 | 33.76 | -2.23 | -6.20 | 34.76 | 34.8 | 33.76 | 27896 |
| 1743633300 | 35.99 | 0.15 | 0.42 | 35.3 | 36.2 | 35.3 | 20174 |
| 1743546900 | 35.84 | -0.12 | -0.33 | 35.78 | 36.045 | 35.545 | 11476 |
| 1743460500 | 35.96 | 0.11 | 0.31 | 35.23 | 36.18 | 35.09 | 30789 |
| 1743201300 | 35.85 | -0.76 | -2.08 | 36.76 | 36.76 | 35.82 | 15242 |
| 1743114900 | 36.61 | 0.16 | 0.44 | 36.56 | 36.86 | 36.3 | 20015 |
| 1743028500 | 36.45 | 0.17 | 0.47 | 36.45 | 37.28 | 36.4 | 15998 |
| 1742942100 | 36.28 | -0.28 | -0.77 | 36.63 | 36.96 | 36.231 | 26249 |
| 1742855700 | 36.56 | 0.77 | 2.15 | 36.2 | 37.31 | 36.18 | 25149 |
| 1742596500 | 35.79 | -1.17 | -3.17 | 36.49 | 36.515 | 35.78 | 71526 |
| 1742510100 | 36.96 | 0.79 | 2.18 | 35.73 | 36.96 | 35.73 | 50096 |
| 1742423700 | 36.17 | 0.42 | 1.17 | 35.81 | 36.39 | 35.41 | 15385 |
| 1742337300 | 35.75 | 0.2 | 0.56 | 35.31 | 35.75 | 35.17 | 22232 |
| 1742250900 | 35.55 | 0.23 | 0.65 | 35.06 | 35.62 | 35.06 | 19098 |
| 1741991700 | 35.32 | 0.12 | 0.34 | 35.59 | 36.5 | 34.9 | 28819 |
| 1741905300 | 35.2 | -0.35 | -0.98 | 35.47 | 36.11 | 35.03 | 14327 |
| 1741818900 | 35.55 | -0.23 | -0.64 | 35.75 | 35.7988 | 34.865 | 25031 |
| 1741732500 | 35.78 | 0.95 | 2.73 | 35.06 | 36 | 34.76 | 49840 |
| 1741646100 | 34.83 | -1.46 | -4.02 | 36.48 | 36.51 | 34.77 | 33134 |
| 1741390500 | 36.29 | 0.2 | 0.55 | 36.24 | 36.33 | 35.76 | 17940 |
| 1741304100 | 36.09 | -0.05 | -0.14 | 35.76 | 36.295 | 35.76 | 16041 |
| 1741217700 | 36.14 | -0.01 | -0.03 | 36.27 | 37.2 | 35.76 | 24419 |
| 1741131300 | 36.15 | -0.46 | -1.26 | 36.47 | 36.53 | 35.77 | 21988 |
| 1741044900 | 36.61 | -0.49 | -1.32 | 37.12 | 37.68 | 36.5179 | 15984 |
| 1740785700 | 37.1 | 0.85 | 2.34 | 36.48 | 37.11 | 36.48 | 22740 |
| 1740699300 | 36.25 | -0.19 | -0.52 | 36.31 | 36.69 | 36.02 | 27197 |
| 1740612900 | 36.44 | 0.23 | 0.64 | 36.24 | 36.62 | 36 | 19697 |
| 1740526500 | 36.21 | 0.33 | 0.92 | 36.16 | 36.69 | 36.16 | 24014 |
| 1740440100 | 35.88 | 0.39 | 1.10 | 35.67 | 36.485 | 35.67 | 20551 |
| 1740180900 | 35.49 | -0.94 | -2.58 | 36.82 | 36.82 | 35.44 | 27554 |
| 1740094500 | 36.43 | -0.29 | -0.79 | 36.5 | 36.5 | 36.07 | 11844 |
| 1740008100 | 36.72 | -0.51 | -1.37 | 36.77 | 37.11 | 36.515 | 12357 |
| 1739921700 | 37.23 | 0.24 | 0.65 | 36.85 | 37.335 | 36.6475 | 12605 |
| 1739576100 | 36.99 | -0.2 | -0.54 | 37.26 | 37.435 | 36.82 | 10669 |
| 1739489700 | 37.19 | 0.39 | 1.06 | 37.18 | 37.25 | 36.73 | 15017 |
| 1739403300 | 36.8 | -1.22 | -3.21 | 37.43 | 37.43 | 36.8 | 16555 |
| 1739316900 | 38.02 | 0.88 | 2.37 | 36.76 | 38.13 | 36.74 | 14316 |
| 1739230500 | 37.14 | -0.26 | -0.70 | 37.61 | 37.705 | 37.0001 | 18812 |
| 1738971300 | 37.4 | -0.75 | -1.97 | 38 | 38 | 36.92 | 18291 |
| 1738884900 | 38.15 | 0.02 | 0.05 | 38.2 | 38.27 | 37.86 | 24320 |
| 1738798500 | 38.13 | 0.41 | 1.09 | 37.78 | 38.13 | 37.46 | 22738 |
| 1738712100 | 37.72 | 0.72 | 1.95 | 36.73 | 37.72 | 36.46 | 19622 |
| 1738625700 | 37 | 0.11 | 0.30 | 36.11 | 37 | 35.44 | 30593 |
| 1738366500 | 36.89 | -0.69 | -1.84 | 37.05 | 37.6304 | 36.84 | 32385 |
| 1738280100 | 37.58 | 0.36 | 0.97 | 37.57 | 37.91 | 37.222 | 18286 |
| 1738193700 | 37.22 | 0.47 | 1.28 | 36.56 | 37.45 | 36.51 | 25281 |
| 1738107300 | 36.75 | -0.31 | -0.84 | 37.04 | 37.95 | 36.42 | 24433 |
| 1738020900 | 37.06 | 0.68 | 1.87 | 36.91 | 37.495 | 36.8442 | 26266 |
| 1737761700 | 36.38 | 0.53 | 1.48 | 36.26 | 36.74 | 35.86 | 18830 |
| 1737675300 | 35.85 | 0 | 0.00 | 35.85 | 35.85 | 35.85 | 0 |
| 1737588900 | 35.85 | -0.41 | -1.13 | 36.05 | 36.455 | 35.56 | 22252 |
| 1737502500 | 36.26 | 0.26 | 0.72 | 36.5 | 36.8462 | 36.25 | 19599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
