CAPITAL CITY BK GROUP Historical Stock Price

Below is the stock price history for Capital City Bk Group CCBG. Data is recorded each day for the historical open, high, low, close and volume. The Capital City Bk Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capital City Bk Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-10 24.75 25.39 24.71 24.90 2,231
2018-12-07 24.56 24.78 24.30 24.64 2,822
2018-12-06 24.63 24.63 24.28 24.39 2,066
2018-12-04 25.61 25.68 24.51 24.51 2,199
2018-12-03 26.65 26.88 26.58 26.58 348
2018-11-30 26.68 26.70 26.55 26.70 1,544
2018-11-29 26.75 26.75 26.28 26.67 1,043
2018-11-28 25.74 26.78 25.74 26.67 1,306
2018-11-27 25.37 25.39 25.27 25.27 1,487
2018-11-26 25.00 25.38 25.00 25.27 1,596
2018-11-23 24.93 25.10 24.93 25.10 501
2018-11-21 25.10 25.10 24.72 24.96 316
2018-11-20 24.99 24.99 24.80 24.80 832
2018-11-16 24.71 25.17 24.71 25.17 1,260
2018-11-15 24.96 25.28 24.96 25.05 601
2018-11-14 25.23 25.23 24.62 24.74 1,215
2018-11-13 25.47 25.47 24.95 25.06 2,032
2018-11-12 24.89 25.41 24.89 25.26 1,188
2018-11-09 25.01 25.05 24.75 25.01 703
2018-11-08 24.80 25.12 24.80 24.98 835
2018-11-07 24.72 24.75 24.72 24.75 121
2018-11-05 24.48 24.48 24.32 24.32 228
2018-11-02 24.54 24.56 24.10 24.15 604
2018-11-01 24.08 24.17 24.06 24.06 140
2018-10-31 23.86 23.86 23.68 23.68 494
2018-10-30 24.41 24.41 24.12 24.27 1,022
2018-10-29 23.88 24.27 23.64 23.83 946
2018-10-26 23.96 23.96 23.05 23.59 838
2018-10-25 22.05 23.29 22.02 23.29 2,266
2018-10-24 22.31 22.61 22.31 22.57 500

» More Capital City Bk Group Stock Price History

To see other companies like Capital City Bk Group (CCBG), view our stock market today for news, and other data.