38.44
price up icon0.23%   0.09
after-market 시간 외 거래: 38.44
loading

Capital City Bank Group Inc 주식 (CCBG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $39.08 $38.35 $0.73 36,564.0 +0.23%
2024-11-20 $38.35 $37.30 $1.05 21,900.0 +0.45%
2024-11-19 $38.18 $37.59 $0.59 16,667.0 +0.66%
2024-11-18 $38.65 $37.93 $0.72 17,762.0 -1.07%
2024-11-15 $38.87 $38.03 $0.84 24,131.0 -0.62%
2024-11-14 $39.04 $38.18 $0.86 34,654.0 -0.44%
2024-11-13 $39.75 $38.39 $1.36 30,833.0 -0.39%
2024-11-12 $39.96 $38.60 $1.36 59,797.0 -0.94%
2024-11-11 $40.08 $38.76 $1.32 36,288.0 +2.29%
2024-11-08 $38.70 $37.90 $0.7972 29,905.0 +1.05%
2024-11-07 $39.34 $37.88 $1.46 38,818.0 -3.06%
2024-11-06 $39.58 $36.30 $3.28 86,761.0 +9.81%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $40.08 $34.40 $5.68 538,849.0 +9.83%
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

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

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%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
자본화:     |  볼륨(24시간):