Stockscreener 앱 받기
34.10
5.25%
-1.89
Capital City Bank Group Inc 주식 (CCBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $34.77 | $33.91 | $0.86 | 9,765.0 | -5.78% |
| 2025-04-02 | $36.20 | $35.59 | $0.61 | 20,174.0 | +0.42% |
| 2025-04-01 | $36.05 | $35.55 | $0.50 | 11,476.0 | -0.33% |
| 2025-03-31 | $36.18 | $35.23 | $0.95 | 30,803.0 | +0.31% |
| 2025-03-28 | $36.21 | $35.82 | $0.3855 | 15,242.0 | -2.08% |
| 2025-03-27 | $36.86 | $36.30 | $0.56 | 18,481.0 | +0.44% |
| 2025-03-26 | $37.28 | $36.40 | $0.88 | 15,718.0 | +0.47% |
| 2025-03-25 | $36.92 | $36.23 | $0.694 | 25,506.0 | -0.77% |
| 2025-03-24 | $37.31 | $36.18 | $1.13 | 25,149.0 | +2.15% |
| 2025-03-21 | $36.52 | $35.78 | $0.735 | 65,184.0 | -3.17% |
| 2025-03-20 | $36.96 | $35.73 | $1.23 | 38,129.0 | +2.18% |
| 2025-03-19 | $36.39 | $35.41 | $0.98 | 15,273.0 | +1.17% |
| 2025-03-18 | $35.75 | $35.17 | $0.58 | 19,871.0 | +0.56% |
| 2025-03-17 | $35.62 | $35.06 | $0.56 | 18,334.0 | +0.65% |
| 2025-03-14 | $36.50 | $34.90 | $1.60 | 28,354.0 | +0.34% |
| 2025-03-13 | $36.11 | $35.03 | $1.08 | 14,148.0 | -0.98% |
| 2025-03-12 | $35.80 | $34.87 | $0.9338 | 24,029.0 | -0.64% |
| 2025-03-11 | $36.00 | $34.76 | $1.24 | 49,137.0 | +2.73% |
| 2025-03-10 | $36.51 | $34.77 | $1.74 | 32,863.0 | -4.02% |
| 2025-03-07 | $36.33 | $35.76 | $0.57 | 17,741.0 | +0.55% |
| 2025-03-06 | $36.30 | $35.76 | $0.535 | 15,734.0 | -0.14% |
| 2025-03-05 | $36.32 | $35.76 | $0.56 | 22,557.0 | -0.03% |
| 2025-03-04 | $36.53 | $36.00 | $0.53 | 11,804.0 | -1.26% |
Capital City Bank Group Inc 주식 (CCBG) 연도별 가격 이력
이 심층 분석에서는 Capital City Bank Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCBG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital City Bank Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital City Bank Group Inc 주식 (CCBG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $36.20 | $33.91 | $2.29 | 41,415.0 | -5.70% |
| 2025-03 | $37.68 | $34.76 | $2.92 | 519,774.0 | -3.07% |
| 2025-02 | $38.27 | $35.44 | $2.83 | 351,713.0 | +0.57% |
| 2025-01 | $37.95 | $33.00 | $4.95 | 516,290.0 | +0.65% |
Capital City Bank Group Inc 주식 (CCBG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.09 | $35.99 | $4.10 | 576,020.0 | -6.76% |
| 2024-11 | $40.86 | $34.40 | $6.46 | 625,728.0 | +12.46% |
| 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% |
Capital City Bank Group Inc 주식 (CCBG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.65%
0.18%
자본화:
|
볼륨(24시간):