Capital City Bank Group, Inc. CCBG
NASDAQ · Vereinigte Staaten · Finanzen
$49,50+0,70 (+1,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $49,68 | +1,80 % | $49,20 | $49,72 | $49,20 | 8,83K |
| 2026-10-01 | $48,80 | +0,97 % | $48,33 | $48,80 | $47,75 | 96,20K |
| 2026-09-30 | $48,33 | -1,04 % | $48,83 | $48,96 | $48,09 | 72,10K |
| 2026-09-29 | $48,84 | -0,81 % | $49,40 | $49,43 | $48,55 | 78,80K |
| 2026-09-28 | $49,24 | -1,24 % | $49,63 | $50,01 | $49,15 | 118,80K |
| 2026-09-25 | $49,86 | +1,12 % | $49,31 | $49,90 | $49,30 | 59,10K |
| 2026-09-24 | $49,31 | +1,15 % | $48,89 | $49,60 | $48,89 | 66,30K |
| 2026-09-23 | $48,75 | -1,97 % | $49,72 | $49,95 | $48,63 | 94,60K |
| 2026-09-22 | $49,73 | -0,92 % | $50,47 | $50,75 | $49,73 | 77,40K |
| 2026-09-21 | $50,19 | +0,20 % | $50,27 | $50,69 | $50,06 | 72,30K |
| 2026-09-18 | $50,09 | -0,20 % | $49,95 | $50,21 | $48,98 | 164,70K |
| 2026-09-17 | $50,19 | +0,10 % | $50,44 | $50,44 | $49,76 | 85,20K |
| 2026-09-16 | $50,14 | -0,87 % | $50,66 | $50,69 | $49,32 | 107,00K |
| 2026-09-15 | $50,58 | -0,02 % | $50,58 | $51,00 | $50,09 | 67,60K |
| 2026-09-14 | $50,59 | -0,22 % | $50,61 | $51,05 | $50,36 | 60,70K |
| 2026-09-11 | $50,70 | -0,04 % | $51,30 | $51,56 | $50,16 | 67,80K |
| 2026-09-10 | $50,72 | +0,40 % | $50,44 | $50,74 | $49,70 | 82,50K |
| 2026-09-09 | $50,52 | -0,30 % | $50,37 | $50,52 | $49,76 | 63,20K |
| 2026-09-08 | $50,67 | -2,26 % | $51,52 | $51,52 | $50,61 | 61,50K |
| 2026-09-04 | $51,84 | +0,74 % | $51,24 | $52,03 | $51,24 | 51,70K |
| 2026-09-03 | $51,46 | +0,94 % | $51,43 | $52,66 | $51,19 | 55,10K |
| 2026-09-02 | $50,98 | +1,68 % | $50,41 | $51,33 | $50,41 | 65,30K |
| 2026-09-01 | $50,14 | -0,67 % | $50,29 | $50,80 | $49,74 | 87,90K |
| 2026-08-31 | $50,48 | -1,68 % | $51,35 | $51,35 | $50,44 | 78,80K |
| 2026-08-28 | $51,34 | +0,31 % | $51,35 | $51,81 | $50,85 | 54,00K |
| 2026-08-27 | $51,18 | +0,20 % | $50,80 | $51,27 | $50,26 | 38,70K |
| 2026-08-26 | $51,08 | -0,14 % | $51,12 | $51,27 | $50,72 | 47,90K |
| 2026-08-25 | $51,15 | -0,89 % | $51,64 | $51,95 | $50,92 | 42,50K |
| 2026-08-24 | $51,61 | +0,55 % | $51,59 | $51,94 | $51,40 | 46,90K |
| 2026-08-21 | $51,33 | -0,02 % | $51,49 | $51,85 | $50,86 | 81,30K |
| 2026-08-20 | $51,34 | +0,69 % | $50,75 | $51,49 | $50,63 | 80,90K |
| 2026-08-19 | $50,99 | -1,89 % | $51,97 | $52,40 | $50,91 | 78,30K |
| 2026-08-18 | $51,97 | 0,00 % | $52,16 | $52,44 | $51,68 | 68,20K |
| 2026-08-17 | $51,97 | -0,99 % | $52,29 | $53,12 | $51,96 | 63,80K |
| 2026-08-14 | $52,49 | 0,00 % | $52,48 | $52,72 | $51,91 | 61,60K |
| 2026-08-13 | $52,49 | +0,31 % | $52,44 | $53,46 | $52,29 | 54,30K |
| 2026-08-12 | $52,33 | +0,83 % | $51,94 | $52,67 | $51,94 | 57,40K |
| 2026-08-11 | $51,90 | +0,78 % | $51,65 | $52,20 | $51,47 | 47,90K |
| 2026-08-10 | $51,50 | -0,98 % | $51,56 | $52,16 | $51,25 | 44,70K |
| 2026-08-07 | $52,01 | -0,48 % | $52,18 | $52,31 | $50,98 | 61,50K |
| 2026-08-06 | $52,26 | -0,08 % | $52,70 | $53,60 | $52,05 | 77,00K |
| 2026-08-05 | $52,30 | -0,74 % | $52,69 | $53,10 | $52,14 | 145,00K |
| 2026-08-04 | $52,69 | +0,44 % | $52,36 | $53,10 | $52,03 | 74,10K |
| 2026-08-03 | $52,46 | +1,14 % | $52,38 | $52,78 | $51,97 | 94,30K |
| 2026-07-31 | $51,87 | +0,56 % | $51,35 | $52,05 | $51,01 | 48,70K |
| 2026-07-30 | $51,58 | -1,68 % | $52,38 | $53,14 | $51,54 | 104,10K |
| 2026-07-29 | $52,46 | -0,72 % | $52,42 | $53,09 | $50,62 | 88,10K |
| 2026-07-28 | $52,84 | +1,48 % | $52,24 | $53,42 | $51,81 | 83,80K |
| 2026-07-27 | $52,07 | +0,91 % | $52,01 | $52,49 | $51,69 | 81,80K |
| 2026-07-24 | $51,60 | +1,28 % | $51,03 | $52,03 | $50,66 | 59,70K |
| 2026-07-23 | $50,95 | +0,04 % | $50,35 | $51,03 | $49,53 | 84,50K |
| 2026-07-22 | $50,93 | -1,74 % | $52,22 | $52,22 | $50,38 | 177,60K |
| 2026-07-21 | $51,83 | +3,81 % | $50,82 | $52,20 | $50,18 | 166,10K |
| 2026-07-20 | $49,93 | -0,85 % | $50,29 | $51,00 | $49,74 | 141,40K |
| 2026-07-17 | $50,36 | -1,79 % | $50,98 | $51,36 | $49,99 | 76,60K |
| 2026-07-16 | $51,28 | +3,08 % | $49,35 | $51,46 | $49,35 | 58,20K |
| 2026-07-15 | $49,75 | +0,83 % | $49,34 | $49,97 | $49,17 | 59,00K |
| 2026-07-14 | $49,34 | -0,62 % | $49,74 | $50,03 | $49,21 | 76,30K |
| 2026-07-13 | $49,65 | +0,06 % | $49,62 | $50,00 | $49,07 | 64,40K |
| 2026-07-10 | $49,62 | +0,61 % | $49,15 | $49,73 | $48,81 | 63,10K |
| 2026-07-09 | $49,32 | +2,49 % | $48,28 | $49,33 | $48,15 | 63,50K |
| 2026-07-08 | $48,12 | -1,90 % | $48,84 | $48,84 | $47,63 | 90,10K |
| 2026-07-07 | $49,05 | -0,95 % | $49,96 | $52,10 | $48,28 | 71,20K |
| 2026-07-06 | $49,52 | -0,22 % | $49,70 | $50,60 | $49,31 | 67,00K |
| 2026-07-02 | $49,63 | -1,27 % | $50,51 | $50,70 | $49,16 | 108,40K |
| 2026-07-01 | $50,27 | +1,72 % | $49,62 | $50,68 | $49,07 | 96,50K |
| 2026-06-30 | $49,42 | -0,48 % | $49,64 | $49,82 | $48,82 | 84,90K |
| 2026-06-29 | $49,66 | -0,64 % | $49,80 | $50,25 | $48,99 | 99,40K |
| 2026-06-26 | $49,98 | +2,90 % | $48,75 | $51,04 | $48,35 | 469,10K |
| 2026-06-25 | $48,57 | +0,02 % | $49,50 | $49,50 | $48,25 | 92,60K |
| 2026-06-24 | $48,56 | +1,02 % | $48,48 | $48,77 | $48,10 | 91,30K |
| 2026-06-23 | $48,07 | +2,58 % | $47,05 | $48,17 | $46,66 | 80,00K |
| 2026-06-22 | $46,86 | -1,31 % | $47,36 | $47,90 | $46,56 | 86,40K |
| 2026-06-18 | $47,48 | +1,95 % | $47,11 | $47,80 | $46,10 | 354,20K |
| 2026-06-17 | $46,57 | +0,37 % | $46,21 | $46,97 | $45,90 | 143,30K |
| 2026-06-16 | $46,40 | +0,28 % | $46,98 | $46,98 | $45,27 | 120,20K |
| 2026-06-15 | $46,27 | -1,80 % | $47,30 | $48,15 | $46,10 | 99,70K |
| 2026-06-12 | $47,12 | +1,64 % | $46,28 | $47,32 | $45,97 | 98,10K |
| 2026-06-11 | $46,36 | +0,11 % | $46,49 | $47,31 | $45,81 | 84,40K |
| 2026-06-10 | $46,31 | +1,51 % | $45,95 | $46,62 | $45,62 | 67,10K |
| 2026-06-09 | $45,62 | +0,82 % | $45,55 | $46,59 | $45,54 | 54,40K |
| 2026-06-08 | $45,25 | -0,20 % | $45,36 | $45,90 | $45,07 | 45,70K |
| 2026-06-05 | $45,34 | +2,46 % | $44,25 | $45,70 | $44,25 | 91,70K |
| 2026-06-04 | $44,25 | +1,42 % | $44,18 | $45,15 | $44,09 | 123,20K |
| 2026-06-03 | $43,63 | -2,81 % | $44,60 | $44,88 | $43,57 | 62,30K |
| 2026-06-02 | $44,89 | +0,67 % | $44,35 | $45,01 | $44,34 | 86,90K |
| 2026-06-01 | $44,59 | -2,30 % | $45,07 | $45,75 | $44,27 | 49,50K |
| 2026-05-29 | $45,64 | -0,85 % | $46,23 | $46,27 | $45,59 | 115,10K |
| 2026-05-28 | $46,03 | -1,07 % | $46,39 | $46,67 | $45,90 | 86,90K |
| 2026-05-27 | $46,53 | +0,17 % | $46,25 | $46,74 | $46,07 | 68,80K |