FinData: Historical Data for NASDAQ, CCBG

Saturday, 20 April 2024

Capital City Bank Group

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	34.39	34.93	34.35	34.82	30,800
13/10/22	32.95	34.50	32.83	34.46	47,000
12/10/22	33.24	33.45	32.93	33.04	13,700
11/10/22	33.22	33.26	32.50	33.12	29,300
10/10/22	32.70	33.09	31.70	32.89	24,200
07/10/22	32.40	33.70	31.91	32.71	39,000
06/10/22	32.05	32.80	32.05	32.55	28,600
05/10/22	32.35	32.56	32.16	32.38	22,200
04/10/22	31.72	32.77	31.68	32.76	36,100
03/10/22	31.49	31.80	31.14	31.58	37,600
30/09/22	31.85	31.93	30.96	31.11	26,300
29/09/22	32.05	32.06	31.41	31.69	26,400
28/09/22	31.40	32.48	31.31	32.23	53,800
26/09/22	31.76	33.86	30.94	32.03	54,700
23/09/22	31.67	31.89	31.35	31.86	13,300
22/09/22	33.36	33.93	32.35	32.56	19,700
21/09/22	33.08	33.63	33.07	33.19	46,200
20/09/22	32.99	33.26	32.66	33.04	40,700
19/09/22	32.59	33.26	31.54	33.16	35,400
16/09/22	32.10	32.99	31.58	32.90	104,700
15/09/22	32.12	32.48	32.05	32.35	51,400
14/09/22	31.95	32.31	31.82	32.28	33,800
13/09/22	31.91	32.04	31.65	31.98	44,400
12/09/22	33.49	33.49	32.03	32.24	18,100
09/09/22	31.90	32.36	31.55	32.03	39,100
08/09/22	31.71	31.85	31.42	31.80	37,700
07/09/22	31.77	32.14	31.69	31.76	37,200
06/09/22	31.29	32.00	31.20	31.83	29,400
02/09/22	32.14	32.37	31.82	31.95	36,400
01/09/22	31.97	32.37	31.11	31.84	35,500
31/08/22	31.94	32.14	31.52	31.93	37,700
30/08/22	32.76	33.06	30.64	32.02	17,100
29/08/22	33.34	33.34	32.56	32.56	13,700
26/08/22	33.92	33.92	33.32	33.36	20,600
25/08/22	33.60	33.75	33.60	33.69	16,800
24/08/22	33.36	33.65	33.31	33.56	42,600
23/08/22	33.55	33.77	33.45	33.57	33,800
22/08/22	33.35	33.73	33.35	33.62	38,700
19/08/22	32.90	33.52	32.51	33.52	46,400
18/08/22	33.14	33.36	32.61	32.99	54,700
17/08/22	33.51	33.64	32.78	33.36	33,400
16/08/22	33.25	33.92	33.11	33.77	27,400
15/08/22	33.05	33.45	32.81	33.38	29,900

Global Indices

No news available...

Currencies