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
2018-09-19 23.88 23.88 23.78 23.82 164
2018-09-18 24.23 24.23 23.79 23.79 944
2018-09-17 24.15 24.15 23.81 24.00 1,094
2018-09-14 23.96 24.16 23.96 24.13 190
2018-09-12 23.86 23.91 23.79 23.91 642
2018-09-11 24.13 24.26 23.91 23.91 1,291
2018-09-10 24.23 24.23 24.16 24.16 347
2018-09-07 24.17 24.22 24.05 24.22 262
2018-09-06 24.35 24.35 24.08 24.08 1,522
2018-09-05 24.23 24.30 24.23 24.23 283
2018-09-04 24.45 24.45 24.21 24.24 445
2018-08-31 24.43 24.43 24.40 24.40 110
2018-08-30 24.28 24.53 24.28 24.33 343
2018-08-29 24.24 24.48 24.24 24.24 100
2018-08-28 24.61 24.61 24.27 24.34 1,025
2018-08-27 24.92 24.94 24.70 24.70 1,450
2018-08-24 25.09 25.09 24.91 24.91 505
2018-08-23 25.03 25.03 25.03 25.03 12
2018-08-22 25.07 25.07 24.95 24.95 71
2018-08-21 24.67 25.07 24.67 24.97 707
2018-08-17 24.67 24.91 24.67 24.91 541
2018-08-16 24.45 24.75 24.45 24.67 115
2018-08-15 24.45 24.52 24.35 24.35 415
2018-08-13 24.45 24.48 24.45 24.48 510
2018-08-10 24.30 24.41 24.30 24.41 200
2018-08-09 24.51 24.52 24.28 24.28 548
2018-08-08 23.95 24.54 23.95 24.54 1,541
2018-08-07 24.18 24.18 23.62 23.62 1,556
2018-08-06 24.09 24.09 24.04 24.06 400
2018-08-03 24.08 24.175 23.99 24.00 244

» 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.