Quantcast
CCBG

Capital City Bank Group Common Stock Historical Stock Prices

$23.51
*  
0.04
0.17%
Get CCBG Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading CCBG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CCBG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.36 23.84 23.36 23.51 11,749
10/17/2018 23.36 23.84 23.36 23.51 11,858
10/16/2018 23.2 23.64 22.8873 23.55 14,658
10/15/2018 22.97 23.9 22.96 23.21 19,162
10/12/2018 23.81 23.81 22.56 23.11 29,758
10/11/2018 24.02 24.15 23.65 23.67 15,467
10/10/2018 24.25 24.42 24.13 24.16 20,074
10/09/2018 23.48 24.32 23.48 24.13 16,453
10/08/2018 23.65 23.94 23.08 23.84 15,608
10/05/2018 23.34 23.97 23.34 23.56 10,796
10/04/2018 23.36 24.145 23.3184 23.65 20,019
10/03/2018 23.04 23.64 21.997 23.58 14,061
10/02/2018 20.2161 23.365 20.2161 23.11 17,555
10/01/2018 23.4 23.81 22.99 23.05 26,123
09/28/2018 23.59 23.59 23.2201 23.34 12,741
09/27/2018 23.45 23.78 23.19 23.26 15,313
09/26/2018 23.6 23.7666 23.33 23.4 11,833
09/25/2018 23.95 23.95 23.275 23.49 25,491
09/24/2018 24.16 24.16 23.65 23.75 16,544
09/21/2018 24.03 24.3 23.9 24.03 35,272
09/20/2018 24.03 24.33 23.835 24.12 18,155
09/19/2018 23.84 24.05 23.76 23.8 18,378
09/18/2018 24.23 24.26 23.79 23.8 11,533
09/17/2018 24.13 24.35 23.77 24.01 19,289
09/14/2018 23.95 24.36 23.95 24.16 10,564
09/13/2018 24.05 24.23 23.87 24.03 5,701
09/12/2018 24 24 23.765 23.92 22,907
09/11/2018 24 24.3 23.895 23.94 19,267
09/10/2018 24.45 24.66 24.1 24.15 16,530
09/07/2018 23.88 24.35 23.54 24.24 17,615
09/06/2018 24.22 24.28 23.89 24.02 21,915
09/05/2018 24.47 24.47 24.16 24.2 11,890
09/04/2018 24.4 24.64 24.2 24.21 14,777
08/31/2018 24.32 24.62 24.2401 24.52 14,469
08/30/2018 24.36 24.56 24.2501 24.42 9,383
08/29/2018 24.42 24.57 24.1 24.44 9,543
08/28/2018 24.53 24.7 24.26 24.31 12,238
08/27/2018 25.13 25.13 24.52 24.52 14,717
08/24/2018 25.201 25.24 24.77 24.86 10,152
08/23/2018 25.27 25.27 24.9777 25.08 6,000
08/22/2018 24.95 25.25 24.95 25.18 14,081
08/21/2018 24.6 25.08 24.5785 24.87 13,823
08/20/2018 24.84 24.88 24.62 24.65 6,771
08/17/2018 24.57 25 24.57 24.97 29,049
08/16/2018 24.46 24.75 24.46 24.74 11,912
08/15/2018 24.565 24.57 24.16 24.26 13,014
08/14/2018 24.45 24.75 24.23 24.65 11,962
08/13/2018 24.46 24.54 24.33 24.35 13,152
08/10/2018 24.19 24.42 24 24.36 12,249
08/09/2018 24.18 24.63 24.18 24.34 12,460
08/08/2018 24.06 24.61 23.92 24.47 14,529
08/07/2018 24.37 24.38 23.41 24.03 42,951
08/06/2018 24.02 24.23 23.84 24.09 16,507
08/03/2018 24.17 24.6199 23.91 23.92 12,065
08/02/2018 23.99 24.3 23.9794 24.18 14,395
08/01/2018 24.17 24.42 23.92 24.14 20,948
07/31/2018 24.16 24.33 24.11 24.22 9,323
07/30/2018 24.18 24.35 24.03 24.19 18,889
07/27/2018 25.04 25.04 23.9425 24.15 28,520
07/26/2018 24.98 25.6 24.51 25.23 15,219
07/25/2018 24.93 25.09 24.78 24.9 18,488
07/24/2018 25.66 25.84 24.86 24.9 26,476
07/23/2018 25.46 25.91 25.46 25.66 10,585
07/20/2018 24.93 25.71 24.93 25.55 14,217
07/19/2018 24.92 25.27 24.89 25 7,744
07/18/2018 25.06 25.25 24.9 25 15,707
07/17/2018 24.97 25.305 24.96 25.02 19,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio