XNAS
Datos históricos de Capital City Bank Group, Inc.
Capital City Bank Group, Inc. · CCBG
$48.10
▼ -0.03 (-0.06%)
Última operación · 10/10/2026, 17:31:41 UTC
- Variación en el periodo
- +17.95%
- Máximo
- US$53.60
- 6 de agosto de 2026
- Mínimo
- US$38.27
- 21 de octubre de 2025
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.51 | 48.80 | 48.04 | 48.10 | −1.05% | 85,497.415 |
| 8 oct 2026 | 48.53 | 49.32 | 48.51 | 48.61 | −0.35% | 81,481.618 |
| 7 oct 2026 | 48.89 | 49.04 | 48.61 | 48.78 | −0.97% | 99,200.295 |
| 6 oct 2026 | 49.52 | 49.72 | 49.22 | 49.26 | −0.10% | 43,500.633 |
| 5 oct 2026 | 49.75 | 49.85 | 49.18 | 49.31 | −0.70% | 50,511.943 |
| 2 oct 2026 | 49.20 | 49.72 | 49.17 | 49.66 | +1.76% | 54,179.393 |
| 1 oct 2026 | 48.33 | 48.80 | 47.75 | 48.80 | +0.97% | 96,204.325 |
| 30 sep 2026 | 48.83 | 48.96 | 48.09 | 48.33 | −1.04% | 72,059.09 |
| 29 sep 2026 | 49.40 | 49.43 | 48.55 | 48.84 | −0.81% | 78,834.139 |
| 28 sep 2026 | 49.63 | 50.01 | 49.15 | 49.24 | −1.24% | 118,791.988 |
| 25 sep 2026 | 49.31 | 49.90 | 49.30 | 49.86 | +1.12% | 59,101.994 |
| 24 sep 2026 | 48.89 | 49.60 | 48.89 | 49.31 | +1.15% | 66,278.168 |
| 23 sep 2026 | 49.72 | 49.95 | 48.63 | 48.75 | −1.97% | 94,585.852 |
| 22 sep 2026 | 50.47 | 50.75 | 49.73 | 49.73 | −0.92% | 77,375.87 |
| 21 sep 2026 | 50.27 | 50.69 | 50.06 | 50.19 | +0.20% | 72,310.374 |
| 18 sep 2026 | 49.95 | 50.21 | 48.98 | 50.09 | −0.20% | 164,710.393 |
| 17 sep 2026 | 50.44 | 50.44 | 49.76 | 50.19 | +0.10% | 85,202.013 |
| 16 sep 2026 | 50.66 | 50.69 | 49.32 | 50.14 | −0.87% | 107,020.955 |
| 15 sep 2026 | 50.58 | 51.00 | 50.09 | 50.58 | −0.02% | 67,573.469 |
| 14 sep 2026 | 50.61 | 51.05 | 50.36 | 50.59 | −0.22% | 60,749.745 |
| 11 sep 2026 | 51.30 | 51.56 | 50.16 | 50.70 | −0.04% | 67,797.443 |
| 10 sep 2026 | 50.44 | 50.74 | 49.70 | 50.72 | +0.40% | 82,481.323 |
| 9 sep 2026 | 50.37 | 50.52 | 49.76 | 50.52 | −0.30% | 63,177.82 |
| 8 sep 2026 | 51.52 | 51.52 | 50.61 | 50.67 | −2.26% | 61,498.66 |
| 4 sep 2026 | 51.24 | 52.03 | 51.24 | 51.84 | +0.74% | 51,695.94 |
| 3 sep 2026 | 51.43 | 52.66 | 51.19 | 51.46 | +0.94% | 55,060.592 |
| 2 sep 2026 | 50.41 | 51.33 | 50.41 | 50.98 | +1.68% | 65,327.706 |
| 1 sep 2026 | 50.29 | 50.80 | 49.74 | 50.14 | −0.67% | 87,875.517 |
| 31 ago 2026 | 51.35 | 51.35 | 50.44 | 50.48 | −1.68% | 78,838.507 |
| 28 ago 2026 | 51.35 | 51.81 | 50.85 | 51.34 | +0.31% | 53,996.058 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.