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
2018-06-18 24.37 24.49 24.30 24.39 730
2018-06-15 23.71 24.48 23.71 24.41 1,510
2018-06-14 24.26 24.26 23.635 23.97 745
2018-06-13 23.62 24.09 23.62 23.90 1,126
2018-06-12 23.53 23.53 23.48 23.49 202
2018-06-11 23.64 23.70 23.60 23.69 800
2018-06-08 23.63 23.90 23.56 23.87 744
2018-06-07 23.90 23.93 23.60 23.93 3,519
2018-06-06 23.82 24.00 23.82 23.95 502
2018-06-05 22.85 23.34 22.85 23.34 415
2018-06-04 22.66 23.17 22.65 23.10 1,482
2018-06-01 22.92 22.94 22.75 22.79 1,209
2018-05-31 22.83 22.83 22.45 22.64 1,843
2018-05-30 22.81 22.81 22.44 22.44 2,229
2018-05-29 22.86 23.03 22.54 22.54 172
2018-05-25 23.52 23.52 23.05 23.135 1,423
2018-05-24 23.23 23.32 22.91 23.17 1,488
2018-05-23 23.15 23.40 23.15 23.21 802
2018-05-22 23.57 23.60 23.17 23.17 4,084
2018-05-21 23.22 23.64 23.22 23.52 809
2018-05-18 24.06 24.06 23.42 23.61 721
2018-05-17 23.45 23.70 23.45 23.62 702
2018-05-16 23.64 23.64 23.29 23.29 1,421
2018-05-15 22.78 23.37 22.78 23.13 1,249
2018-05-14 23.66 23.66 23.10 23.10 328
2018-05-11 23.95 23.95 23.27 23.34 924
2018-05-10 23.66 23.76 23.63 23.73 1,453
2018-05-09 23.77 23.85 23.77 23.84 202
2018-05-08 23.30 23.41 23.30 23.41 202
2018-05-07 22.41 23.12 22.41 22.78 975

» 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.