U.S. markets closed

Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.02-0.22 (-0.81%)
Al cierre: 04:00PM EDT
27.02 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202427.0927.2926.8327.0227.0215,900
25 abr 202426.5827.3026.5827.2427.2429,400
24 abr 202427.1827.3926.9427.2627.2618,000
23 abr 202426.7527.4426.7527.1827.1814,900
22 abr 202427.2327.6327.0927.1127.1124,600
19 abr 202425.8627.0925.8627.0927.0924,600
18 abr 202425.7626.0125.7626.0126.0122,600
17 abr 202426.0026.3925.7825.8325.8323,900
16 abr 202425.8126.0625.6625.7125.7118,100
15 abr 202426.1826.3625.8926.1926.1924,300
12 abr 202426.1126.3925.5726.0526.0535,400
11 abr 202426.3826.4126.0026.2026.2026,800
10 abr 202426.9426.9425.9026.4126.4158,900
09 abr 202427.3927.5027.1127.1727.1715,200
08 abr 202427.2727.5027.1927.2027.2021,600
05 abr 202427.3527.4927.0627.1127.1127,900
04 abr 202427.6627.7427.3527.4027.4021,900
03 abr 202427.0227.5527.0127.3027.3024,200
02 abr 202427.3527.3527.0427.3027.3024,400
01 abr 202427.8228.1227.3727.5927.5941,200
28 mar 202427.9428.0027.6727.7027.7029,100
27 mar 202427.3227.7427.2027.6727.6716,300
26 mar 202427.8827.8827.0127.0927.0920,800
25 mar 202427.4428.0427.0627.5927.5924,800
22 mar 202427.4327.7527.2827.2827.2814,700
21 mar 202427.8628.4627.5528.1328.1331,200
20 mar 202426.9728.0926.9727.8527.8520,100
19 mar 202427.1027.3927.1027.1027.1020,900
18 mar 202427.0027.0926.6526.9126.9129,300
15 mar 202426.9127.4926.6126.7226.72131,100
14 mar 202427.7928.4527.0327.1327.1333,500
13 mar 202427.8928.0727.5727.9027.9024,800
12 mar 202427.9528.1227.9027.9527.9518,600
11 mar 202428.3128.3128.0028.0128.0112,600
08 mar 202428.5228.7728.2728.2928.2913,700
08 mar 20240.21 Dividendo
07 mar 202428.4928.7428.0628.3728.169,600
06 mar 202428.5028.9427.9128.2228.0118,600
05 mar 202428.5228.5327.8928.4228.2118,000
04 mar 202428.6428.6427.6927.7127.5025,100
01 mar 202428.3628.3627.9328.1927.9821,000
29 feb 202428.1928.3727.9128.3528.1432,600
28 feb 202427.3527.6827.3527.6127.4125,300
27 feb 202427.9428.0727.6227.6327.4314,400
26 feb 202427.5328.0427.5227.8227.6124,500
23 feb 202427.4127.9827.4127.7527.5413,400
22 feb 202428.0328.0327.5327.6427.4429,600
21 feb 202427.9928.2527.8228.1927.9825,700
20 feb 202428.1728.8528.1128.3528.1420,800
16 feb 202428.8529.0528.4028.5928.3829,500
15 feb 202428.3829.1928.3428.9628.7526,700
14 feb 202427.9128.1727.5628.0427.8343,300
13 feb 202428.5028.7827.2327.4327.2350,700
12 feb 202428.6929.6128.6929.2829.0632,500
09 feb 202428.2928.6927.6428.6728.4641,900
08 feb 202428.0628.0927.2828.0627.8520,500
07 feb 202427.8127.8827.1227.4727.2732,500
06 feb 202427.7228.1327.5827.8527.6434,500
05 feb 202427.8328.2327.3927.9127.7030,000
02 feb 202428.0228.6127.9028.3028.0941,100
01 feb 202428.8728.8727.6428.5328.3238,700
31 ene 202429.3829.3828.3128.5828.3766,700
30 ene 202429.7530.0429.4129.6629.4434,100
29 ene 202431.0031.3129.9930.0529.8337,600
26 ene 202431.1531.2430.5030.8530.6225,300
25 ene 202430.8030.8629.5930.8530.6237,700
24 ene 202430.2831.3430.0030.4530.2238,000
23 ene 202428.5429.3328.5128.6028.3955,400
22 ene 202427.3328.1027.3327.9827.7777,300
19 ene 202426.9527.1326.6327.1326.9314,100
18 ene 202427.1927.1926.7026.8226.6224,500
17 ene 202426.8527.1526.5927.0826.8815,900
16 ene 202427.1727.3826.8027.1226.9224,500
12 ene 202427.9328.0227.1627.2427.0420,000
11 ene 202427.7727.7727.2827.6327.4322,400
10 ene 202427.7928.0527.0528.0527.8447,300
09 ene 202428.1028.4327.8627.9627.7548,600
08 ene 202428.4528.7028.0928.4628.2516,600
05 ene 202428.0228.7728.0228.4528.2446,000
04 ene 202428.5228.7427.9527.9527.7437,700
03 ene 202429.4229.4227.9828.3828.1731,300
02 ene 202429.2929.9329.1429.4729.2532,800
29 dic 202330.7030.7029.4329.4329.2121,000
28 dic 202330.5130.9029.0130.6230.3919,200
27 dic 202331.2831.2830.4830.7330.5040,300
26 dic 202330.9431.4030.6031.0330.8037,400
22 dic 202330.8830.8830.5730.7130.4823,500
21 dic 202330.7930.7930.3930.6030.3718,200
20 dic 202330.9331.7330.2430.2530.0337,800
19 dic 202330.3630.8930.1830.8030.5738,000
18 dic 202330.2832.5629.9230.1229.9027,300
15 dic 202330.7330.8529.9030.0729.8576,600
14 dic 202329.9930.8929.9930.3730.1544,300
13 dic 202328.3829.8128.1929.3729.15116,600
12 dic 202328.5328.7328.0728.5028.2919,000
11 dic 202328.5428.7528.4228.6628.4527,600
08 dic 202328.1628.8428.1628.4628.2534,500
07 dic 202328.1328.3228.1128.3228.1119,500
06 dic 202328.3328.8327.8727.9027.6929,000
05 dic 202328.3728.3827.9728.0627.8523,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...