Stockscreener 앱 받기
36.84
0.93%
0.34
Capital City Bank Group Inc 주식 (CCBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $37.15 | $36.00 | $1.15 | 93,244.0 | +0.93% |
| 2024-12-19 | $37.84 | $36.05 | $1.79 | 32,783.0 | +0.05% |
| 2024-12-18 | $39.36 | $36.11 | $3.25 | 46,404.0 | -6.46% |
| 2024-12-17 | $39.77 | $38.64 | $1.13 | 38,465.0 | -1.02% |
| 2024-12-16 | $39.49 | $38.88 | $0.61 | 22,130.0 | +1.39% |
| 2024-12-13 | $39.21 | $38.60 | $0.6099 | 25,639.0 | -1.12% |
| 2024-12-12 | $39.45 | $38.83 | $0.62 | 16,160.0 | -0.76% |
| 2024-12-11 | $40.09 | $39.54 | $0.55 | 35,414.0 | +1.12% |
| 2024-12-10 | $39.90 | $38.43 | $1.47 | 30,734.0 | +0.62% |
| 2024-12-09 | $39.45 | $38.85 | $0.60 | 25,091.0 | -0.84% |
| 2024-12-06 | $39.64 | $38.98 | $0.66 | 18,677.0 | -0.76% |
| 2024-12-05 | $40.07 | $39.46 | $0.61 | 17,739.0 | -0.28% |
| 2024-12-04 | $39.97 | $39.00 | $0.97 | 29,759.0 | +0.92% |
| 2024-12-03 | $39.79 | $39.00 | $0.79 | 16,712.0 | -1.01% |
| 2024-12-02 | $40.05 | $38.85 | $1.20 | 32,271.0 | +0.86% |
| 2024-11-29 | $40.30 | $39.04 | $1.26 | 25,535.0 | +0.66% |
| 2024-11-27 | $39.59 | $38.98 | $0.61 | 14,477.0 | -0.33% |
| 2024-11-26 | $39.68 | $38.78 | $0.90 | 23,353.0 | -0.71% |
| 2024-11-25 | $40.86 | $39.32 | $1.54 | 34,267.0 | +1.00% |
| 2024-11-22 | $39.31 | $38.73 | $0.58 | 25,811.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $40.09 | $36.00 | $4.09 | 574,466.0 | -6.40% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):