41.34
price up icon1.27%   0.52
after-market 시간 외 거래: 41.25 -0.09 -0.22%
loading

Capital City Bank Group Inc 주식 (CCBG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $41.54 $40.93 $0.61 22,222.0 +1.27%
2025-07-02 $40.93 $39.57 $1.36 36,486.0 +1.34%
2025-07-01 $41.00 $39.34 $1.66 74,846.0 +2.36%
2025-06-30 $39.82 $39.16 $0.66 36,313.0 +0.61%
2025-06-27 $39.53 $37.87 $1.66 83,727.0 +0.77%
2025-06-26 $39.16 $38.20 $0.96 31,036.0 +1.28%
2025-06-25 $38.97 $38.12 $0.85 26,245.0 -0.78%
2025-06-24 $39.14 $38.00 $1.14 58,399.0 +1.60%
2025-06-23 $38.39 $36.87 $1.52 43,302.0 +3.01%
2025-06-20 $37.37 $36.72 $0.65 52,949.0 +0.65%
2025-06-18 $36.91 $36.43 $0.48 28,987.0 +0.19%
2025-06-17 $36.67 $35.94 $0.73 30,986.0 +0.60%
2025-06-16 $37.64 $36.21 $1.43 22,396.0 -1.03%
2025-06-13 $37.10 $36.55 $0.55 28,029.0 -2.44%
2025-06-12 $37.69 $37.20 $0.4873 21,184.0 -0.79%
2025-06-11 $38.15 $37.55 $0.598 44,044.0 -0.03%
2025-06-10 $38.15 $37.55 $0.602 33,282.0 +2.12%
2025-06-09 $38.19 $37.00 $1.19 41,575.0 -1.14%
2025-06-06 $37.75 $37.06 $0.69 23,499.0 +1.87%
2025-06-05 $37.44 $36.36 $1.08 27,626.0 -0.28%
2025-06-04 $38.14 $37.01 $1.13 22,159.0 -1.40%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $41.54 $39.34 $2.20 155,776.0 +5.06%
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

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

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%
banks_regional DB
$29.25
price up icon 0.55%
banks_regional NWG
$13.44
price up icon 3.31%
banks_regional NU
$13.60
price up icon 0.82%
banks_regional LYG
$4.16
price up icon 3.23%
banks_regional MFG
$5.63
price up icon 0.72%
banks_regional USB
$47.93
price up icon 0.93%
자본화:     |  볼륨(24시간):