Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 26.19 | 0.14 | 0.54% | 26.18 | 26.36 | 25.89 | 24,300 |
| Apr 12 2024 | 26.05 | -0.15 | -0.57% | 26.11 | 26.39 | 25.57 | 35,393 |
| Apr 11 2024 | 26.20 | -0.21 | -0.80% | 26.40 | 26.405 | 26.00 | 26,794 |
| Apr 10 2024 | 26.41 | -0.76 | -2.80% | 26.94 | 26.94 | 25.90 | 55,847 |
| Apr 09 2024 | 27.17 | -0.03 | -0.11% | 27.36 | 27.50 | 27.11 | 15,159 |
| Apr 08 2024 | 27.20 | 0.09 | 0.33% | 27.35 | 27.50 | 27.19 | 21,569 |
| Apr 05 2024 | 27.11 | -0.29 | -1.06% | 27.31 | 27.49 | 27.06 | 27,925 |
| Apr 04 2024 | 27.40 | 0.10 | 0.37% | 27.66 | 27.74 | 27.35 | 21,928 |
| Apr 03 2024 | 27.30 | 0.00 | 0.00% | 27.13 | 27.55 | 27.01 | 24,161 |
| Apr 02 2024 | 27.30 | -0.29 | -1.05% | 27.345 | 27.345 | 27.04 | 24,113 |
| Apr 01 2024 | 27.59 | -0.11 | -0.40% | 27.81 | 28.12 | 27.37 | 41,231 |
| Mar 28 2024 | 27.70 | 0.03 | 0.11% | 27.63 | 28.00 | 27.63 | 29,133 |
| Mar 27 2024 | 27.67 | 0.58 | 2.14% | 27.25 | 27.74 | 27.198 | 16,289 |
| Mar 26 2024 | 27.09 | -0.50 | -1.81% | 27.88 | 27.88 | 27.01 | 20,838 |
| Mar 25 2024 | 27.59 | 0.31 | 1.14% | 27.44 | 28.036 | 27.06 | 24,802 |
| Mar 22 2024 | 27.28 | -0.85 | -3.02% | 28.30 | 28.30 | 27.28 | 14,687 |
| Mar 21 2024 | 28.13 | 0.28 | 1.01% | 27.86 | 28.46 | 27.55 | 31,200 |
| Mar 20 2024 | 27.85 | 0.75 | 2.77% | 27.10 | 28.09 | 26.97 | 20,098 |
| Mar 19 2024 | 27.10 | 0.19 | 0.71% | 26.96 | 27.39 | 26.96 | 20,924 |
| Mar 18 2024 | 26.91 | 0.19 | 0.71% | 27.00 | 27.09 | 26.65 | 29,277 |
| Mar 15 2024 | 26.72 | -0.41 | -1.51% | 27.55 | 27.55 | 26.61 | 111,742 |
| Mar 14 2024 | 27.13 | -0.77 | -2.76% | 27.79 | 28.45 | 27.03 | 33,472 |
| Mar 13 2024 | 27.90 | -0.05 | -0.18% | 27.89 | 28.20 | 27.57 | 24,763 |
| Mar 12 2024 | 27.95 | -0.06 | -0.21% | 27.88 | 28.115 | 27.88 | 18,575 |
| Mar 11 2024 | 28.01 | -0.28 | -0.99% | 28.31 | 28.35 | 28.00 | 12,597 |
| Mar 08 2024 | 28.29 | -0.08 | -0.28% | 28.52 | 28.765 | 28.27 | 13,688 |
| Mar 07 2024 | 28.37 | 0.15 | 0.53% | 28.49 | 28.74 | 28.055 | 9,578 |
| Mar 06 2024 | 28.22 | -0.20 | -0.70% | 28.58 | 28.94 | 27.905 | 18,608 |
| Mar 05 2024 | 28.42 | 0.71 | 2.56% | 27.66 | 28.53 | 27.52 | 17,955 |
| Mar 04 2024 | 27.71 | -0.48 | -1.70% | 28.16 | 28.635 | 27.69 | 25,083 |
| Mar 01 2024 | 28.19 | -0.16 | -0.56% | 28.36 | 28.36 | 27.925 | 20,994 |
| Feb 29 2024 | 28.35 | 0.74 | 2.68% | 28.19 | 28.37 | 27.905 | 32,561 |
| Feb 28 2024 | 27.61 | -0.02 | -0.07% | 27.35 | 27.68 | 27.28 | 25,283 |
| Feb 27 2024 | 27.63 | -0.19 | -0.68% | 27.94 | 28.30 | 27.62 | 14,441 |
| Feb 26 2024 | 27.82 | 0.07 | 0.25% | 27.53 | 28.035 | 27.44 | 24,452 |
| Feb 23 2024 | 27.75 | 0.11 | 0.40% | 27.59 | 27.98 | 27.41 | 13,382 |
| Feb 22 2024 | 27.64 | -0.55 | -1.95% | 28.03 | 28.22 | 27.53 | 29,585 |
| Feb 21 2024 | 28.19 | -0.16 | -0.56% | 28.23 | 28.25 | 27.82 | 25,678 |
| Feb 20 2024 | 28.35 | -0.24 | -0.84% | 28.17 | 28.845 | 28.11 | 20,815 |
| Feb 16 2024 | 28.59 | -0.37 | -1.28% | 28.85 | 29.05 | 28.40 | 29,466 |
| Feb 15 2024 | 28.96 | 0.92 | 3.28% | 28.38 | 29.19 | 28.05 | 26,690 |
| Feb 14 2024 | 28.04 | 0.61 | 2.22% | 27.91 | 28.17 | 27.5601 | 43,309 |
| Feb 13 2024 | 27.43 | -1.85 | -6.32% | 28.775 | 28.775 | 27.23 | 50,326 |
| Feb 12 2024 | 29.28 | 0.61 | 2.13% | 28.69 | 29.61 | 28.69 | 32,463 |
| Feb 09 2024 | 28.67 | 0.61 | 2.17% | 28.04 | 28.69 | 27.635 | 41,902 |
| Feb 08 2024 | 28.06 | 0.59 | 2.15% | 27.50 | 28.085 | 27.28 | 20,458 |
| Feb 07 2024 | 27.47 | -0.38 | -1.36% | 27.81 | 27.8765 | 27.12 | 32,469 |
| Feb 06 2024 | 27.85 | -0.06 | -0.21% | 27.72 | 28.19 | 27.58 | 34,529 |
| Feb 05 2024 | 27.91 | -0.39 | -1.38% | 27.83 | 28.23 | 27.385 | 29,982 |
| Feb 02 2024 | 28.30 | -0.23 | -0.81% | 28.02 | 28.61 | 27.90 | 41,146 |
| Feb 01 2024 | 28.53 | -0.05 | -0.17% | 28.87 | 28.87 | 27.64 | 38,706 |
| Jan 31 2024 | 28.58 | -1.08 | -3.64% | 29.38 | 29.38 | 28.31 | 66,740 |
| Jan 30 2024 | 29.66 | -0.39 | -1.30% | 29.75 | 30.04 | 29.41 | 34,065 |
| Jan 29 2024 | 30.05 | -0.79 | -2.56% | 31.00 | 31.31 | 29.99 | 37,647 |
| Jan 26 2024 | 30.84 | -0.01 | -0.03% | 31.15 | 31.2399 | 30.50 | 25,290 |
| Jan 25 2024 | 30.85 | 0.40 | 1.31% | 30.80 | 30.86 | 29.59 | 37,705 |
| Jan 24 2024 | 30.45 | 1.85 | 6.47% | 30.28 | 31.34 | 29.56 | 38,041 |
| Jan 23 2024 | 28.60 | 0.62 | 2.22% | 28.54 | 29.325 | 28.5079 | 55,364 |
| Jan 22 2024 | 27.98 | 0.85 | 3.13% | 27.33 | 28.10 | 27.33 | 77,302 |
| Jan 19 2024 | 27.13 | 0.31 | 1.16% | 26.95 | 27.13 | 26.63 | 14,142 |
| Jan 18 2024 | 26.82 | -0.26 | -0.96% | 27.08 | 27.185 | 26.70 | 24,510 |
| Jan 17 2024 | 27.08 | -0.04 | -0.15% | 26.85 | 27.15 | 26.59 | 15,925 |
