Stockscreener 앱 받기
42.64
1.23%
-0.37
Capital City Bank Group Inc 주식 (CCBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $43.05 | $42.55 | $0.505 | 10,129.0 | -1.07% |
| 2025-09-24 | $43.27 | $42.62 | $0.65 | 35,083.0 | +0.00% |
| 2025-09-23 | $43.65 | $42.88 | $0.765 | 38,790.0 | -0.02% |
| 2025-09-22 | $43.48 | $42.85 | $0.63 | 55,605.0 | -0.72% |
| 2025-09-19 | $44.38 | $43.32 | $1.05 | 219,177.0 | -0.94% |
| 2025-09-18 | $44.58 | $43.55 | $1.03 | 125,767.0 | +0.69% |
| 2025-09-17 | $44.37 | $43.01 | $1.36 | 68,792.0 | +0.86% |
| 2025-09-16 | $43.80 | $42.52 | $1.28 | 36,291.0 | -1.03% |
| 2025-09-15 | $43.80 | $43.27 | $0.54 | 52,043.0 | +0.55% |
| 2025-09-12 | $43.63 | $42.99 | $0.64 | 26,328.0 | -0.98% |
| 2025-09-11 | $43.76 | $43.13 | $0.63 | 33,455.0 | +1.18% |
| 2025-09-10 | $43.47 | $42.95 | $0.515 | 29,486.0 | +0.68% |
| 2025-09-09 | $43.70 | $42.91 | $0.785 | 33,957.0 | -1.65% |
| 2025-09-08 | $43.65 | $42.84 | $0.805 | 31,881.0 | +0.34% |
| 2025-09-05 | $44.69 | $43.20 | $1.49 | 36,293.0 | -1.25% |
| 2025-09-04 | $44.05 | $43.26 | $0.785 | 31,782.0 | +2.06% |
| 2025-09-03 | $43.51 | $43.00 | $0.51 | 28,311.0 | -0.42% |
| 2025-09-02 | $43.57 | $42.96 | $0.61 | 27,270.0 | -1.23% |
| 2025-08-29 | $44.04 | $43.52 | $0.52 | 24,009.0 | +0.85% |
| 2025-08-28 | $44.02 | $43.29 | $0.73 | 29,506.0 | -0.57% |
| 2025-08-27 | $43.74 | $43.28 | $0.46 | 32,410.0 | +0.81% |
| 2025-08-26 | $43.48 | $42.51 | $0.965 | 42,885.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $44.69 | $42.52 | $2.17 | 920,440.0 | -2.99% |
| 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% |
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% |
2.34%
자본화:
|
볼륨(24시간):