CCBG

Capital City Bank Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Capital City Bank Group Inc CCBG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.47 5.85% 26.60 18:00:25
Open Price Low Price High Price Close Price Prev Close
25.10 25.10 26.9785 26.60 25.13
more quote information »

CCBG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.9926.978524.6925.4127,7620.612.35%
1 Month23.1826.978522.3724.3929,0413.4214.75%
3 Months26.0927.0021.417324.4127,3630.511.95%
6 Months20.2827.0017.5522.7225,6816.3231.16%
1 Year27.0427.5315.6120.8434,094-0.44-1.63%
3 Years24.5430.9515.6123.7927,3812.068.39%
5 Years15.2630.9513.1622.3924,63511.3474.31%

CCBG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 26.60 1.47 5.85% 25.10 26.9785 25.10 29,458
Mar 02 2021 25.13 -0.24 -0.95% 25.26 25.71 24.97 23,004
Mar 01 2021 25.37 0.68 2.75% 25.14 25.63 25.045 35,836
Feb 26 2021 24.69 -0.77 -3.02% 25.41 25.41 24.69 22,329
Feb 25 2021 25.46 -0.55 -2.11% 26.25 26.25 25.46 18,820
Feb 24 2021 26.01 0.41 1.6% 25.99 26.36 25.60 38,819
Feb 23 2021 25.60 0.55 2.2% 25.25 26.35 25.10 29,444
Feb 22 2021 25.05 0.55 2.24% 24.17 25.24 24.17 60,461
Feb 19 2021 24.50 0.79 3.33% 23.80 24.52 23.59 20,889
Feb 18 2021 23.71 -0.51 -2.11% 24.07 24.29 23.62 23,912
Feb 17 2021 24.22 0.23 0.96% 23.98 24.38 23.80 19,217
Feb 16 2021 23.99 0.77 3.32% 23.43 24.16 23.07 30,071
Feb 12 2021 23.22 0.41 1.8% 22.66 23.22 22.66 41,968
Feb 11 2021 22.81 -0.89 -3.76% 23.89 23.89 22.37 41,838
Feb 10 2021 23.70 -0.37 -1.54% 24.16 24.29 23.65 22,661
Feb 09 2021 24.07 -0.19 -0.78% 24.00 24.20 23.6735 17,923
Feb 08 2021 24.26 0.12 0.5% 24.02 24.28 23.59 17,683
Feb 05 2021 24.14 -0.23 -0.94% 24.66 24.66 23.63 30,193
Feb 04 2021 24.37 1.78 7.88% 22.78 24.37 22.78 32,969
See More Historical Prices »


Your Recent History
NASDAQ
CCBG
Capital Ci..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.