Capital City Bank Group Common Stockのデータ

Capital City Bank Group Common Stockの基本情報

名前 Capital City Bank Group Common Stock
ティッカー CCBG
国 United States
上場年 nan
セクター Finance

Capital City Bank Group Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.16 23.07 23.43 23.99 30100.0 23.99
2021-02-12 23.22 22.66 22.66 23.22 42000.0 23.22
2021-02-11 23.89 22.37 23.89 22.81 41800.0 22.81
2021-02-10 24.29 23.65 24.16 23.7 22700.0 23.7
2021-02-09 24.2 23.67 24.0 24.07 17900.0 24.07
2021-02-08 24.28 23.59 24.02 24.26 17700.0 24.26
2021-02-05 24.66 23.63 24.66 24.14 30200.0 24.14
2021-02-04 24.37 22.78 22.78 24.37 33000.0 24.37
2021-02-03 23.18 22.55 23.18 22.59 23700.0 22.59
2021-02-02 23.49 22.98 23.07 23.25 63200.0 23.25
2021-02-01 23.09 22.3 22.48 22.9 35900.0 22.9
2021-01-29 22.82 22.33 22.73 22.33 40600.0 22.33
2021-01-28 23.1 21.84 22.1 22.51 43500.0 22.51
2021-01-27 22.39 21.42 22.07 21.6 57100.0 21.6
2021-01-26 24.72 22.74 24.23 22.86 44900.0 22.86
2021-01-25 24.64 23.85 24.28 24.22 26000.0 24.22
2021-01-22 24.6 24.1 24.1 24.57 25400.0 24.57
2021-01-21 25.02 24.33 25.02 24.48 14300.0 24.48
2021-01-20 25.38 24.5 25.01 24.85 23100.0 24.85
2021-01-19 25.86 24.79 25.86 25.08 14900.0 25.08
2021-01-15 25.92 25.15 25.44 25.5 16600.0 25.5
2021-01-14 26.76 25.48 25.85 25.98 16900.0 25.98
2021-01-13 26.13 25.48 26.13 25.54 11700.0 25.54
2021-01-12 26.4 25.58 25.72 26.32 18000.0 26.32
2021-01-11 26.16 25.37 25.37 26.16 10900.0 26.16
2021-01-08 26.9 25.29 26.9 25.86 15800.0 25.86
2021-01-07 27.0 26.32 27.0 26.53 19200.0 26.53
2021-01-06 26.99 24.98 25.01 26.67 39700.0 26.67
2021-01-05 24.84 24.02 24.02 24.36 21400.0 24.36
2021-01-04 24.7 23.66 24.62 24.16 29600.0 24.16
2020-12-31 25.29 24.58 25.06 24.58 12600.0 24.58
2020-12-30 24.8 24.2 24.21 24.76 18000.0 24.76
2020-12-29 25.02 24.25 25.02 24.36 19600.0 24.36
2020-12-28 25.38 24.87 24.89 24.91 17200.0 24.91
2020-12-24 25.18 24.5 25.18 24.8 7900.0 24.8
2020-12-23 25.03 24.47 24.47 24.98 20200.0 24.98
2020-12-22 24.88 24.24 24.56 24.33 32500.0 24.33
2020-12-21 26.04 24.0 24.39 24.64 35800.0 24.64
2020-12-18 26.19 23.99 26.19 24.25 104200.0 24.25
2020-12-17 26.03 25.55 25.55 26.02 28900.0 26.02
2020-12-16 26.35 25.58 25.89 25.58 35600.0 25.58
2020-12-15 26.2 25.56 25.88 25.62 28700.0 25.62
2020-12-14 25.94 25.55 25.64 25.6 22900.0 25.6
2020-12-11 25.87 25.3 25.51 25.55 13900.0 25.55
2020-12-10 26.0 25.45 25.45 25.98 11300.0 25.98
2020-12-09 26.09 25.73 26.09 25.92 21400.0 25.92
2020-12-08 25.94 24.78 24.78 25.9 27500.0 25.9
2020-12-07 25.42 24.74 25.05 25.12 15000.0 25.12
2020-12-04 25.61 24.4 24.4 25.37 24400.0 25.37
2020-12-03 24.6 24.06 24.06 24.55 13300.0 24.4
2020-12-02 24.63 23.81 24.3 24.23 20300.0 24.08
2020-12-01 24.05 23.0 23.07 23.93 28800.0 23.78
2020-11-30 24.26 22.73 24.23 22.77 27300.0 22.63
2020-11-27 24.61 23.71 24.39 24.23 7900.0 24.08
2020-11-25 24.64 23.97 24.42 24.62 17200.0 24.47
2020-11-24 25.08 23.43 23.43 24.82 36300.0 24.67
2020-11-23 23.44 23.0 23.19 23.14 19600.0 23.0
2020-11-20 23.16 22.6 22.68 22.98 18700.0 22.84
2020-11-19 23.03 22.65 22.83 23.03 10500.0 22.89
2020-11-18 23.78 23.02 23.75 23.2 11200.0 23.06
2020-11-17 23.5 22.71 22.88 23.35 15300.0 23.21
2020-11-16 23.87 22.93 23.19 23.4 42800.0 23.26
2020-11-13 22.97 22.23 22.42 22.61 16100.0 22.47
2020-11-12 22.32 21.54 22.24 22.09 15900.0 21.96
2020-11-11 23.99 22.27 23.99 22.75 25900.0 22.61
2020-11-10 23.76 22.03 22.73 23.36 36700.0 23.22
2020-11-09 23.37 20.61 20.61 22.34 51600.0 22.2
2020-11-06 20.97 20.34 20.97 20.41 14400.0 20.29
2020-11-05 21.26 20.63 20.63 21.11 11300.0 20.98
2020-11-04 22.05 20.65 22.05 20.65 13600.0 20.52
2020-11-03 22.65 22.04 22.2 22.65 21000.0 22.51
2020-11-02 21.82 21.09 21.32 21.81 18900.0 21.68
2020-10-30 21.61 21.01 21.22 21.31 17200.0 21.18
2020-10-29 21.43 21.01 21.29 21.3 24600.0 21.17
2020-10-28 21.55 21.0 21.0 21.45 61000.0 21.32
2020-10-27 22.65 21.11 22.65 21.16 34500.0 21.03
2020-10-26 21.75 21.32 21.72 21.57 28500.0 21.44
2020-10-23 22.12 21.77 21.9 21.77 8700.0 21.64
2020-10-22 21.98 21.72 21.88 21.74 11900.0 21.61
2020-10-21 21.45 21.04 21.04 21.45 5500.0 21.32
2020-10-20 21.37 20.48 21.0 21.22 9200.0 21.09
2020-10-19 21.02 20.79 20.98 20.81 7600.0 20.68
2020-10-16 21.08 20.45 20.76 21.0 15000.0 20.87
2020-10-15 21.15 20.46 20.75 20.87 16000.0 20.74
2020-10-14 21.24 20.61 20.88 20.61 10500.0 20.48
2020-10-13 21.7 20.63 21.7 20.94 21100.0 20.81
2020-10-12 22.0 21.21 21.4 21.89 14600.0 21.76
2020-10-09 22.07 21.47 21.9 21.54 12500.0 21.41
2020-10-08 22.09 21.49 21.8 21.83 20300.0 21.7
2020-10-07 21.86 21.21 21.39 21.57 23900.0 21.44
2020-10-06 21.6 20.15 20.5 20.71 29300.0 20.58
2020-10-05 20.5 19.37 19.37 20.5 25900.0 20.37
2020-10-02 19.84 18.15 18.15 19.79 31900.0 19.67
2020-10-01 18.97 18.56 18.86 18.94 23300.0 18.82
2020-09-30 19.05 18.59 18.74 18.79 27200.0 18.68
2020-09-29 18.74 18.26 18.69 18.74 12400.0 18.63
2020-09-28 18.97 18.2 18.2 18.85 37700.0 18.73
2020-09-25 17.95 17.55 17.55 17.78 46400.0 17.67
2020-09-24 18.51 17.66 17.93 17.78 38200.0 17.67
2020-09-23 18.69 17.73 18.55 17.77 31700.0 17.66
2020-09-22 18.87 18.22 18.87 18.42 43300.0 18.31
2020-09-21 20.0 18.46 19.73 18.67 54100.0 18.56
2020-09-18 20.27 19.66 20.27 20.27 79300.0 20.15
2020-09-17 20.15 19.73 19.87 20.04 20500.0 19.92
2020-09-16 20.25 19.58 19.58 20.12 20400.0 20.0
2020-09-15 20.28 19.56 19.56 19.95 20000.0 19.83
2020-09-14 20.44 19.38 19.38 20.18 28100.0 20.06
2020-09-11 19.71 19.16 19.71 19.35 22500.0 19.23
2020-09-10 20.15 19.61 19.96 19.72 27100.0 19.46
2020-09-09 20.15 19.66 20.03 19.68 24700.0 19.42
2020-09-08 20.55 19.64 20.55 19.9 29700.0 19.64
2020-09-04 20.82 20.28 20.68 20.7 25300.0 20.43
2020-09-03 20.9 20.15 20.28 20.2 22600.0 19.93
2020-09-02 20.4 20.11 20.19 20.37 19700.0 20.1
2020-09-01 20.44 19.97 20.26 20.27 14500.0 20.0
2020-08-31 21.53 20.27 20.4 20.27 33600.0 20.0
2020-08-28 20.91 20.17 20.82 20.54 14100.0 20.27
2020-08-27 20.94 20.51 20.53 20.57 13400.0 20.3
2020-08-26 20.71 20.4 20.71 20.4 17300.0 20.13
2020-08-25 21.08 20.16 21.08 20.66 27800.0 20.39
2020-08-24 21.01 20.31 20.56 20.79 25100.0 20.52
2020-08-21 20.62 19.92 20.17 20.45 66200.0 20.18
2020-08-20 20.18 19.94 20.15 20.15 21600.0 19.88
2020-08-19 20.43 19.86 20.06 20.14 22100.0 19.87
2020-08-18 20.53 19.95 20.53 20.03 21800.0 19.77
2020-08-17 20.95 20.51 20.95 20.67 15600.0 20.4
2020-08-14 21.1 20.55 20.65 20.94 22900.0 20.66
2020-08-13 21.11 20.72 21.11 20.87 17000.0 20.6
2020-08-12 21.63 21.07 21.63 21.35 39000.0 21.07
2020-08-11 21.71 20.99 20.99 21.18 25200.0 20.9
2020-08-10 21.09 20.49 20.59 20.85 26800.0 20.58
2020-08-07 20.53 19.46 19.52 20.53 24800.0 20.26
2020-08-06 19.59 19.27 19.47 19.44 20800.0 19.18
2020-08-05 19.45 18.97 19.15 19.45 25800.0 19.19
2020-08-04 18.98 18.63 18.93 18.95 21000.0 18.7
2020-08-03 19.4 18.87 18.87 19.12 22300.0 18.87
2020-07-31 19.13 18.61 19.02 18.83 43600.0 18.58
2020-07-30 19.4 18.91 19.4 19.11 27000.0 18.86
2020-07-29 19.86 19.15 19.24 19.74 14300.0 19.48
2020-07-28 19.6 19.15 19.19 19.27 22800.0 19.02
2020-07-27 19.89 19.3 19.89 19.38 24200.0 19.12
2020-07-24 20.15 19.8 19.86 20.01 22900.0 19.75
2020-07-23 20.17 19.1 19.19 20.11 29100.0 19.85
2020-07-22 19.32 19.04 19.21 19.26 31700.0 19.01
2020-07-21 19.97 19.08 19.48 19.22 48800.0 18.97
2020-07-20 18.95 18.55 18.81 18.71 19000.0 18.46
2020-07-17 19.2 18.74 18.81 18.98 40800.0 18.73
2020-07-16 19.06 18.59 18.77 18.95 42200.0 18.7
2020-07-15 19.1 18.82 19.1 19.05 69000.0 18.8
2020-07-14 18.96 18.36 18.92 18.54 33400.0 18.3
2020-07-13 19.15 18.71 19.15 18.78 39700.0 18.53
2020-07-10 19.24 17.85 17.85 18.76 16400.0 18.51
2020-07-09 18.82 17.64 18.82 17.9 43400.0 17.66
2020-07-08 19.03 18.42 18.76 18.66 25900.0 18.41
2020-07-07 19.26 18.67 19.19 18.71 22000.0 18.46
2020-07-06 20.08 19.31 19.91 19.56 13600.0 19.3
2020-07-02 20.22 19.34 20.14 19.46 16400.0 19.2
2020-07-01 21.23 19.26 21.23 19.51 36100.0 19.25
2020-06-30 21.12 20.18 20.18 20.95 50700.0 20.67
2020-06-29 20.53 19.98 19.98 20.33 37000.0 20.06
2020-06-26 20.01 18.68 19.57 19.64 138400.0 19.38
2020-06-25 19.83 18.83 18.83 19.83 24000.0 19.57
2020-06-24 19.86 19.0 19.37 19.09 31700.0 18.84
2020-06-23 20.54 19.67 20.39 19.7 20000.0 19.44
2020-06-22 20.13 19.51 19.62 20.12 20200.0 19.86
2020-06-19 20.35 19.22 20.35 19.83 61800.0 19.57
2020-06-18 21.52 19.56 19.56 20.04 26700.0 19.78
2020-06-17 20.76 19.82 20.76 19.86 17300.0 19.6
2020-06-16 21.54 20.55 21.31 20.82 42200.0 20.55
2020-06-15 20.43 19.17 19.21 20.3 32900.0 20.03
2020-06-12 20.5 19.2 20.37 20.08 64300.0 19.82
2020-06-11 20.2 19.16 19.72 19.39 54200.0 19.13
2020-06-10 22.51 20.96 22.51 21.03 33300.0 20.75
2020-06-09 23.06 21.85 22.52 22.75 22600.0 22.45
2020-06-08 23.99 23.08 23.99 23.2 34100.0 22.89
2020-06-05 23.97 22.48 22.83 23.23 62400.0 22.92
2020-06-04 21.6 20.89 20.91 21.41 35100.0 20.99
2020-06-03 21.72 20.13 20.25 21.05 36700.0 20.64
2020-06-02 20.3 19.49 20.15 19.76 15400.0 19.37
2020-06-01 20.85 20.01 20.47 20.01 39700.0 19.62
2020-05-29 20.98 19.01 20.42 20.35 47600.0 19.95
2020-05-28 21.83 20.63 21.79 20.79 56700.0 20.38
2020-05-27 21.8 20.21 20.67 21.34 61700.0 20.92
2020-05-26 20.08 19.2 19.2 19.98 57200.0 19.59
2020-05-22 18.84 18.35 18.49 18.68 47000.0 18.31
2020-05-21 18.6 18.26 18.39 18.54 49300.0 18.18
2020-05-20 18.63 17.95 17.95 18.4 67300.0 18.04
2020-05-19 18.76 17.34 18.76 17.38 85900.0 17.04
2020-05-18 19.11 17.93 17.93 18.92 81900.0 18.55
2020-05-15 17.62 17.13 17.52 17.33 66400.0 16.99
2020-05-14 17.67 16.73 17.01 17.44 93800.0 17.1
2020-05-13 18.01 16.7 17.94 17.49 51600.0 17.15
2020-05-12 19.35 17.95 19.35 17.95 54800.0 17.6
2020-05-11 19.64 18.45 19.53 19.32 46100.0 18.94
2020-05-08 20.7 19.59 20.08 20.0 42800.0 19.61
2020-05-07 20.47 18.52 19.88 19.47 38700.0 19.09
2020-05-06 20.07 19.23 20.07 19.48 37700.0 19.1
2020-05-05 22.25 19.87 21.58 19.96 55900.0 19.57
2020-05-04 21.51 20.18 20.69 20.96 25900.0 20.55
2020-05-01 21.55 20.08 21.25 21.12 45400.0 20.71
2020-04-30 22.92 21.5 22.75 22.04 42700.0 21.61
2020-04-29 23.95 22.11 22.47 23.07 248700.0 22.62
2020-04-28 22.7 20.74 20.74 21.31 51900.0 20.89
2020-04-27 20.56 18.63 18.7 20.02 40600.0 19.63
2020-04-24 18.9 17.92 18.15 18.7 24500.0 18.33
2020-04-23 18.13 17.02 17.02 18.04 32900.0 17.69
2020-04-22 18.14 17.09 18.07 17.59 30300.0 17.24
2020-04-21 17.81 17.17 17.17 17.79 38600.0 17.44
2020-04-20 18.32 17.49 17.49 18.05 32100.0 17.7
2020-04-17 18.44 17.32 17.35 18.17 37400.0 17.81
2020-04-16 17.44 16.16 17.1 16.81 44400.0 16.48
2020-04-15 18.07 16.41 18.03 16.9 71400.0 16.57
2020-04-14 20.21 18.08 19.84 18.71 33300.0 18.34
2020-04-13 20.47 18.44 20.07 19.24 21700.0 18.86
2020-04-09 20.17 18.3 18.63 20.16 43900.0 19.76
2020-04-08 18.91 17.56 18.38 18.2 45700.0 17.84
2020-04-07 19.78 17.9 19.65 18.09 52400.0 17.74
2020-04-06 19.35 18.63 18.91 19.27 61400.0 18.89
2020-04-03 19.58 17.54 19.14 18.14 43700.0 17.78
2020-04-02 20.36 18.23 19.0 19.18 60300.0 18.8
2020-04-01 19.51 19.0 19.17 19.12 82100.0 18.74
2020-03-31 20.12 19.02 19.54 20.12 81400.0 19.73
2020-03-30 19.93 18.03 19.11 19.92 36100.0 19.53
2020-03-27 19.54 18.75 19.27 18.87 97000.0 18.5
2020-03-26 20.0 18.94 19.28 19.95 46300.0 19.56
2020-03-25 19.84 18.21 19.05 19.01 49800.0 18.64
2020-03-24 19.34 17.49 18.14 19.14 47100.0 18.76
2020-03-23 18.39 15.61 17.64 17.24 58000.0 16.9
2020-03-20 19.41 16.93 18.74 17.09 102600.0 16.75
2020-03-19 19.69 15.7 16.75 18.86 93200.0 18.49
2020-03-18 21.45 15.96 21.45 16.71 107300.0 16.38
2020-03-17 22.32 18.38 18.42 22.32 60600.0 21.88
2020-03-16 20.21 16.96 20.21 18.22 66500.0 17.86
2020-03-13 21.42 19.44 20.24 20.62 66200.0 20.22
2020-03-12 20.59 18.8 19.74 19.36 73200.0 18.98
2020-03-11 23.99 20.85 21.81 21.15 52100.0 20.74
2020-03-10 22.63 21.0 21.12 22.4 49600.0 21.96
2020-03-09 23.3 21.21 22.76 21.48 49100.0 21.06
2020-03-06 24.57 21.77 23.0 24.09 92800.0 23.62
2020-03-05 26.44 25.12 26.44 25.58 42700.0 24.94
2020-03-04 27.53 26.58 26.58 27.01 21400.0 26.34
2020-03-03 27.42 26.16 27.04 26.23 16500.0 25.57
2020-03-02 27.47 26.49 26.74 27.26 25900.0 26.58
2020-02-28 27.37 25.81 26.18 26.65 76000.0 25.98
2020-02-27 27.7 26.72 27.36 26.79 31900.0 26.12
2020-02-26 28.14 27.42 28.08 27.73 22300.0 27.04
2020-02-25 28.42 27.73 28.42 27.91 34400.0 27.21
2020-02-24 28.74 28.06 28.55 28.4 25200.0 27.69
2020-02-21 29.46 29.0 29.46 29.21 16300.0 28.48
2020-02-20 29.49 29.24 29.36 29.4 25600.0 28.67
2020-02-19 29.71 29.27 29.27 29.41 8100.0 28.68
2020-02-18 29.8 29.23 29.7 29.39 12800.0 28.66