Stockscreener 앱 받기
49.66
1.76%
0.86
시간 외 거래:
49.66
Capital City Bank Group Inc 주식 (CCBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $49.72 | $49.17 | $0.55 | 54,178.0 | +1.76% |
| 2026-10-01 | $48.80 | $47.75 | $1.05 | 96,202.0 | +0.97% |
| 2026-09-30 | $48.96 | $48.09 | $0.8699 | 72,058.0 | -1.04% |
| 2026-09-29 | $49.42 | $48.55 | $0.875 | 78,834.0 | -0.81% |
| 2026-09-28 | $50.01 | $49.15 | $0.86 | 118,788.0 | -1.24% |
| 2026-09-25 | $49.90 | $49.30 | $0.60 | 59,101.0 | +1.12% |
| 2026-09-24 | $49.60 | $48.89 | $0.71 | 66,274.0 | +1.15% |
| 2026-09-23 | $49.95 | $48.63 | $1.32 | 94,599.0 | -1.97% |
| 2026-09-22 | $50.75 | $49.73 | $1.02 | 77,373.0 | -0.92% |
| 2026-09-21 | $50.69 | $50.06 | $0.625 | 72,308.0 | +0.20% |
| 2026-09-18 | $50.21 | $48.98 | $1.23 | 164,709.0 | -0.20% |
| 2026-09-17 | $50.44 | $49.76 | $0.68 | 85,200.0 | +0.10% |
| 2026-09-16 | $50.69 | $49.32 | $1.37 | 107,020.0 | -0.87% |
| 2026-09-15 | $51.00 | $50.09 | $0.91 | 67,572.0 | -0.02% |
| 2026-09-14 | $51.05 | $50.36 | $0.69 | 58,649.0 | -0.22% |
| 2026-09-11 | $51.56 | $50.16 | $1.40 | 67,793.0 | -0.04% |
| 2026-09-10 | $50.74 | $49.70 | $1.04 | 67,905.0 | +0.40% |
| 2026-09-09 | $50.52 | $49.76 | $0.765 | 60,302.0 | -0.30% |
| 2026-09-08 | $51.52 | $50.60 | $0.915 | 54,262.0 | -2.26% |
| 2026-09-04 | $52.03 | $51.24 | $0.79 | 51,695.0 | +0.74% |
| 2026-09-03 | $52.66 | $51.19 | $1.47 | 53,961.0 | +0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.72 | $47.75 | $1.97 | 204,558.0 | +2.75% |
| 2026-09 | $52.66 | $48.09 | $4.57 | 1,616,388.0 | -4.26% |
| 2026-08 | $53.60 | $50.26 | $3.34 | 1,368,933.0 | -2.68% |
| 2026-07 | $53.42 | $47.63 | $5.79 | 1,916,145.0 | +4.96% |
| 2026-06 | $51.04 | $43.57 | $7.47 | 2,427,287.0 | +8.28% |
| 2026-05 | $47.42 | $43.95 | $3.47 | 1,367,569.0 | -1.15% |
| 2026-04 | $48.78 | $42.90 | $5.88 | 1,964,684.0 | +6.24% |
| 2026-03 | $43.89 | $40.90 | $2.99 | 2,818,457.0 | +1.44% |
| 2026-02 | $44.35 | $41.34 | $3.01 | 1,586,200.0 | +2.60% |
| 2026-01 | $46.83 | $39.26 | $7.57 | 1,545,224.0 | -1.90% |
Capital City Bank Group Inc 주식 (CCBG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.63 | $39.28 | $6.35 | 1,321,578.0 | +1.38% |
| 2025-11 | $42.50 | $38.55 | $3.95 | 862,757.0 | +7.76% |
| 2025-10 | $43.42 | $38.27 | $5.15 | 1,150,732.0 | -6.92% |
| 2025-09 | $44.69 | $41.28 | $3.41 | 1,076,056.0 | -4.72% |
| 2025-08 | $44.04 | $38.00 | $6.04 | 771,008.0 | +10.79% |
| 2025-07 | $42.33 | $38.91 | $3.42 | 872,875.0 | +0.61% |
| 2025-06 | $39.82 | $35.94 | $3.88 | 719,867.0 | +4.27% |
| 2025-05 | $39.71 | $35.72 | $3.99 | 494,172.0 | +3.28% |
| 2025-04 | $37.05 | $32.38 | $4.67 | 538,229.0 | +1.61% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):