Quantcast
CCBG

Capital City Bank Group Common Stock Historical Stock Prices

$23.76
*  
0.03
0.13%
Get CCBG Alerts
*Delayed - data as of Dec. 18, 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 18-SEP-2018 TO 18-DEC-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 23.92 24.29 23.655 23.76 19,068
12/18/2018 23.92 24.29 23.655 23.76 19,068
12/17/2018 24.8 24.8 23.56 23.73 32,352
12/14/2018 25.04 25.185 24.52 24.8 14,884
12/13/2018 25.6 26.8 24.635 25.05 17,746
12/12/2018 25.57 26.16 25.47 25.8 23,954
12/11/2018 25.23 25.34 24.895 25.18 11,992
12/10/2018 24.71 25.42 24.43 25.03 32,536
12/07/2018 24.55 24.81 24.2 24.58 25,863
12/06/2018 24.32 24.65 23.56 24.54 18,944
12/04/2018 26.67 26.67 24.47 24.6 23,727
12/03/2018 26.95 26.95 26.55 26.74 14,494
11/30/2018 26.68 26.92 26.5 26.92 56,805
11/29/2018 26.89 26.89 26.31 26.64 35,585
11/28/2018 25.5 26.83 25.4 26.83 30,522
11/27/2018 25.2 25.4 25.15 25.36 49,226
11/26/2018 25.1 25.5 25.1 25.37 53,078
11/23/2018 24.64 25.1 24.64 25.1 9,626
11/21/2018 24.63 25.2073 24.5186 24.78 10,307
11/20/2018 24.9 25.325 24.57 24.57 19,489
11/19/2018 24.99 25.5 24.41 25 8,200
11/16/2018 24.87 25.18 24.82 25.08 20,830
11/15/2018 24.84 25.41 24.84 25.1 17,888
11/14/2018 25 25.34 24.71 24.73 18,007
11/13/2018 25.26 25.4 24.74 25.01 11,673
11/12/2018 24.92 25.4 24.45 24.95 16,465
11/09/2018 24.75 25.13 24.672 24.84 13,258
11/08/2018 24.76 25.15 24.36 25.15 13,986
11/07/2018 24.565 24.75 24.565 24.75 10,226
11/06/2018 24.63 24.65 24.43 24.43 2,531
11/05/2018 24.11 24.43 23.71 24.3 10,410
11/02/2018 24.01 24.38 24 24.19 14,490
11/01/2018 23.58 24.2 23.58 24.06 17,163
10/31/2018 24.46 24.49 23.63 23.7 15,117
10/30/2018 24.12 24.41 24 24.23 11,070
10/29/2018 23.61 24.71 22.476 23.94 21,165
10/26/2018 22.96 23.96 22.88 23.35 12,370
10/25/2018 22.34 23.31 21.98 23.31 20,708
10/24/2018 22.31 24.2789 22.29 22.57 18,652
10/23/2018 22.73 22.81 19.9245 22.17 14,593
10/22/2018 22.7 23.515 22.29 22.38 19,902
10/19/2018 23.11 23.44 22.68 22.68 13,986
10/18/2018 23.37 23.6 23.145 23.27 8,911
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
*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