Capital City Bank Gr (NQ: CCBG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	37.97	38.70	37.90	38.39	32,732	+0.40(+1.05%)
Nov 07, 2024	39.26	39.34	37.88	37.99	42,444	-1.20(-3.06%)
Nov 06, 2024	37.62	39.58	36.30	39.19	90,361	+3.50(+9.81%)
Nov 05, 2024	34.69	35.74	34.69	35.69	23,543	+0.94(+2.71%)
Nov 04, 2024	34.65	34.88	34.40	34.75	26,561	-0.24(-0.69%)
Nov 01, 2024	34.72	35.22	34.65	34.99	22,735	-0.01(-0.03%)
Oct 31, 2024	35.33	35.37	34.59	35.00	25,768	-0.08(-0.23%)
Oct 30, 2024	35.68	35.98	35.08	35.08	14,137	-0.19(-0.54%)
Oct 29, 2024	35.14	35.29	34.67	35.27	15,574	-0.16(-0.45%)
Oct 28, 2024	34.88	35.58	34.88	35.43	14,846	+1.02(+2.96%)
Oct 25, 2024	35.49	35.49	34.39	34.41	15,443	-0.66(-1.88%)
Oct 24, 2024	35.65	35.65	34.66	35.07	17,527	-0.26(-0.74%)
Oct 23, 2024	34.60	35.41	34.60	35.33	22,913	+0.34(+0.97%)
Oct 22, 2024	34.26	35.14	34.26	34.99	14,174	+0.67(+1.95%)
Oct 21, 2024	35.75	35.75	34.29	34.32	27,168	-1.30(-3.65%)
Oct 18, 2024	36.10	36.32	35.46	35.62	22,025	-0.72(-1.98%)
Oct 17, 2024	36.01	36.34	35.60	36.34	15,148	+0.46(+1.28%)
Oct 16, 2024	35.99	36.25	35.71	35.88	26,640	+0.34(+0.94%)
Oct 15, 2024	35.05	36.10	34.94	35.55	28,787	+0.79(+2.26%)
Oct 14, 2024	34.81	35.10	34.59	34.76	12,351	+0.10(+0.29%)
Oct 11, 2024	33.84	34.88	33.84	34.66	16,286	+1.06(+3.15%)
Oct 10, 2024	33.54	33.72	33.34	33.60	17,185	-0.25(-0.74%)
Oct 09, 2024	33.55	34.15	33.14	33.85	15,749	+0.35(+1.04%)
Oct 08, 2024	33.65	33.98	33.23	33.50	22,232	+0.06(+0.18%)
Oct 07, 2024	33.51	33.78	33.28	33.44	18,096	-0.22(-0.65%)
Oct 04, 2024	33.86	34.03	33.65	33.66	15,741	+0.29(+0.87%)
Oct 03, 2024	33.42	33.68	33.00	33.37	25,321	-0.17(-0.51%)
Oct 02, 2024	34.12	34.50	33.46	33.54	16,015	-0.71(-2.07%)
Oct 01, 2024	34.64	34.77	33.87	34.25	33,390	-1.04(-2.95%)
Sep 30, 2024	34.65	35.40	34.15	35.29	71,618	+0.69(+1.99%)
Sep 27, 2024	35.10	35.22	34.54	34.60	21,814	-0.13(-0.37%)
Sep 26, 2024	35.21	35.41	34.69	34.73	30,559	-0.20(-0.57%)
Sep 25, 2024	34.62	35.10	34.30	34.93	29,133	+0.25(+0.72%)
Sep 24, 2024	35.37	35.37	34.57	34.68	29,308	-0.63(-1.78%)
Sep 23, 2024	36.28	36.28	35.13	35.31	44,693	-0.78(-2.16%)
Sep 20, 2024	35.40	36.67	34.84	36.09	145,659	+0.38(+1.06%)
Sep 19, 2024	35.56	35.75	34.93	35.71	23,159	+0.81(+2.32%)
Sep 18, 2024	34.65	35.77	34.48	34.90	42,742	+0.20(+0.58%)
Sep 17, 2024	35.05	35.53	34.63	34.70	43,932	-0.21(-0.60%)
Sep 16, 2024	34.35	34.94	34.06	34.91	21,135	+0.55(+1.60%)
Sep 13, 2024	34.00	34.41	33.25	34.36	33,278	+0.81(+2.41%)
Sep 12, 2024	33.66	33.75	33.39	33.55	18,619	+0.15(+0.45%)
Sep 11, 2024	33.65	33.65	32.84	33.40	17,089	-0.49(-1.45%)
Sep 10, 2024	33.00	34.05	33.00	33.89	21,753	+0.55(+1.65%)
Sep 09, 2024	33.31	33.83	32.87	33.34	28,692	-0.23(-0.69%)
Sep 06, 2024	33.61	33.74	33.00	33.57	43,689	+0.00(+0.00%)
Sep 05, 2024	34.17	34.26	33.52	33.57	15,394	-0.34(-1.00%)
Sep 04, 2024	34.67	34.67	33.67	33.91	18,001	-0.50(-1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.