Stockscreener 앱 받기
35.69
2.71%
0.94
시간 외 거래:
35.69
Capital City Bank Group Inc 주식 (CCBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-24 | $35.65 | $34.66 | $0.99 | 17,312.0 | -0.74% |
| 2024-10-23 | $35.41 | $34.60 | $0.805 | 22,211.0 | +0.97% |
| 2024-10-22 | $35.14 | $34.26 | $0.88 | 13,087.0 | +1.95% |
| 2024-10-21 | $35.75 | $34.29 | $1.46 | 26,144.0 | -3.65% |
| 2024-10-18 | $36.32 | $35.46 | $0.86 | 21,338.0 | -1.98% |
| 2024-10-17 | $36.34 | $35.60 | $0.7411 | 15,148.0 | +1.28% |
| 2024-10-16 | $36.25 | $35.71 | $0.54 | 24,945.0 | +0.94% |
| 2024-10-15 | $36.10 | $34.94 | $1.16 | 26,410.0 | +2.26% |
| 2024-10-14 | $35.10 | $34.59 | $0.515 | 11,937.0 | +0.29% |
| 2024-10-11 | $34.88 | $33.84 | $1.04 | 16,049.0 | +3.15% |
| 2024-10-10 | $33.72 | $33.34 | $0.38 | 15,910.0 | -0.74% |
| 2024-10-09 | $34.15 | $33.14 | $1.01 | 15,273.0 | +1.04% |
| 2024-10-08 | $33.98 | $33.23 | $0.75 | 21,253.0 | +0.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $35.74 | $34.40 | $1.34 | 91,181.0 | +1.97% |
| 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% |
Capital City Bank Group Inc 주식 (CCBG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.59%
자본화:
|
볼륨(24시간):