loading

Capital City Bank Group Inc (CCBG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $39.31 $38.73 $0.58 25,811.0 +1.77%
2024-11-21 $39.08 $38.35 $0.73 36,564.0 +0.23%
2024-11-20 $38.35 $37.30 $1.05 21,900.0 +0.45%
2024-11-19 $38.18 $37.59 $0.59 16,667.0 +0.66%
2024-11-18 $38.65 $37.93 $0.72 17,762.0 -1.07%
2024-11-15 $38.87 $38.03 $0.84 24,131.0 -0.62%
2024-11-14 $39.04 $38.18 $0.86 34,654.0 -0.44%
2024-11-13 $39.75 $38.39 $1.36 30,833.0 -0.39%
2024-11-12 $39.96 $38.60 $1.36 59,797.0 -0.94%
2024-11-11 $40.08 $38.76 $1.32 36,288.0 +2.29%
2024-11-08 $38.70 $37.90 $0.7972 29,905.0 +1.05%
2024-11-07 $39.34 $37.88 $1.46 38,818.0 -3.06%
2024-11-06 $39.58 $36.30 $3.28 86,761.0 +9.81%
2024-11-05 $35.74 $34.69 $1.05 22,976.0 +2.71%
2024-11-04 $34.88 $34.40 $0.48 25,012.0 -0.69%
2024-11-01 $35.22 $34.65 $0.565 20,217.0 -0.03%
2024-10-31 $35.37 $34.59 $0.7825 23,944.0 -0.23%
2024-10-30 $35.98 $35.08 $0.90 12,276.0 -0.54%
2024-10-29 $35.29 $34.67 $0.62 14,620.0 -0.45%
2024-10-28 $35.58 $34.88 $0.705 14,509.0 +2.96%
2024-10-25 $35.49 $34.39 $1.10 14,681.0 -1.88%

Capital City Bank Group Inc (CCBG) 株の年ごとの株価履歴

この詳細な分析では、Capital City Bank Group Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCCBG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Capital City Bank Group Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCapital City Bank Group Inc (CCBG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $40.08 $34.40 $5.68 553,907.0 +11.77%
2024-10 $36.34 $33.00 $3.34 429,394.0 -0.82%
2024-09 $36.67 $32.84 $3.83 680,682.0 +2.23%
2024-08 $35.27 $30.99 $4.28 683,502.0 -2.76%
2024-07 $36.49 $26.72 $9.77 882,309.0 +24.82%
2024-06 $28.56 $25.45 $3.11 590,578.0 +4.71%
2024-05 $28.58 $26.41 $2.16 622,505.0 +2.41%
2024-04 $28.12 $25.57 $2.55 543,440.0 -4.26%
2024-03 $28.94 $26.61 $2.33 533,588.0 -2.29%
2024-02 $29.61 $27.12 $2.49 608,026.0 -0.80%
2024-01 $31.34 $26.59 $4.75 753,880.0 -2.89%

2023年のCapital City Bank Group Inc (CCBG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $32.56 $26.76 $5.80 778,234.0 +10.06%
2023-11 $30.30 $26.54 $3.76 743,998.0 -6.41%
2023-10 $30.84 $26.12 $4.72 574,050.0 -4.22%
2023-09 $31.20 $28.64 $2.55 551,365.0 -2.23%
2023-08 $32.51 $29.56 $2.95 561,881.0 -5.92%
2023-07 $33.44 $29.40 $4.04 574,726.0 +5.84%
2023-06 $34.16 $30.05 $4.11 798,966.0 +1.90%
2023-05 $31.68 $28.03 $3.65 592,813.0 -1.28%
2023-04 $31.09 $28.12 $2.96 664,030.0 +3.92%
2023-03 $36.86 $28.18 $8.68 1,401,108.0 -17.83%
2023-02 $35.86 $32.33 $3.53 579,990.0 +9.86%
2023-01 $32.91 $31.17 $1.74 624,876.0 -0.09%

2022年のCapital City Bank Group Inc (CCBG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $35.39 $31.28 $4.11 746,868.0 -7.67%
2022-11 $36.23 $34.39 $1.84 514,305.0 -0.62%
2022-10 $35.77 $31.14 $4.63 774,703.0 +13.85%
2022-09 $33.93 $30.94 $2.99 822,529.0 -2.57%
2022-08 $33.92 $30.64 $3.28 650,346.0 -1.42%
2022-07 $32.80 $27.41 $5.39 485,789.0 +16.13%
2022-06 $28.55 $25.08 $3.47 603,759.0 +2.16%
2022-05 $27.44 $25.38 $2.06 605,019.0 +6.60%
2022-04 $26.79 $24.43 $2.36 366,259.0 -2.85%
2022-03 $28.30 $25.96 $2.34 428,210.0 -6.09%
2022-02 $28.40 $26.62 $1.78 526,932.0 +1.48%
2022-01 $28.88 $25.96 $2.92 557,265.0 +4.77%
banks_regional LYG
$2.73
price down icon 1.44%
banks_regional NWG
$9.90
price down icon 3.04%
$5.85
price down icon 0.17%
banks_regional TFC
$47.96
price up icon 2.46%
banks_regional MFG
$4.98
price down icon 0.80%
banks_regional NU
$13.91
price up icon 3.81%
大文字化:     |  ボリューム (24 時間):