Capital City Bank Group, Inc. CCBG
NASDAQ · Amerika Birleşik Devletleri · Finans
$49,31+0,51 (+%1,05)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $49,34 | +%1,11 | $49,20 | $49,72 | $49,20 | 12,29K |
| 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 |