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
2017-12-14 24.29 24.31 23.59 23.86 1,588
2017-12-13 24.37 24.95 24.32 24.36 1,572
2017-12-12 24.24 24.45 24.09 24.45 1,339
2017-12-11 24.13 24.16 23.94 24.16 400
2017-12-08 24.18 24.18 23.97 23.97 1,726
2017-12-07 24.58 24.58 24.08 24.08 212
2017-12-06 24.66 24.67 24.43 24.43 286
2017-12-05 25.23 25.23 24.49 24.49 2,514
2017-12-04 25.24 25.50 25.04 25.04 1,007
2017-12-01 24.69 24.86 24.11 24.86 1,539
2017-11-30 25.43 25.80 25.08 25.18 3,563
2017-11-28 24.39 25.11 24.26 25.11 1,441
2017-11-27 24.23 24.31 24.23 24.26 780
2017-11-24 24.18 24.18 23.86 23.99 65
2017-11-22 24.22 24.63 24.16 24.41 1,083
2017-11-21 24.38 24.38 24.26 24.28 122
2017-11-20 23.84 24.22 23.75 24.22 745
2017-11-17 23.30 23.60 23.21 23.55 1,062
2017-11-16 24.15 24.15 23.98 23.98 485
2017-11-15 23.05 23.71 23.05 23.67 1,320
2017-11-14 23.28 23.30 23.18 23.30 281
2017-11-13 22.22 22.94 22.22 22.94 932
2017-11-10 22.89 22.99 22.83 22.99 725
2017-11-09 23.09 23.09 22.25 22.78 841
2017-11-08 23.30 23.30 22.61 22.90 1,279
2017-11-07 23.78 23.78 23.43 23.60 682
2017-11-06 24.28 24.28 24.10 24.21 540
2017-11-02 24.68 24.78 24.65 24.78 354
2017-11-01 24.48 24.48 24.04 24.04 806
2017-10-31 24.80 24.90 24.67 24.71 1,163

» 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.