NasdaqGS - Nasdaq Real Time Price • USD
Capital City Bank Group, Inc. (CCBG)
As of 10:53 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.86 | 26.58 | 25.86 | 26.58 | 26.58 | 3,819 |
Apr 18, 2024 | 25.76 | 26.01 | 25.76 | 26.01 | 26.01 | 22,600 |
Apr 17, 2024 | 26.00 | 26.39 | 25.78 | 25.83 | 25.83 | 23,900 |
Apr 16, 2024 | 25.81 | 26.06 | 25.66 | 25.71 | 25.71 | 18,100 |
Apr 15, 2024 | 26.18 | 26.36 | 25.89 | 26.19 | 26.19 | 24,300 |
Apr 12, 2024 | 26.11 | 26.39 | 25.57 | 26.05 | 26.05 | 35,400 |
Apr 11, 2024 | 26.38 | 26.41 | 26.00 | 26.20 | 26.20 | 26,800 |
Apr 10, 2024 | 26.94 | 26.94 | 25.90 | 26.41 | 26.41 | 58,900 |
Apr 9, 2024 | 27.39 | 27.50 | 27.11 | 27.17 | 27.17 | 15,200 |
Apr 8, 2024 | 27.27 | 27.50 | 27.19 | 27.20 | 27.20 | 21,600 |
Apr 5, 2024 | 27.35 | 27.49 | 27.06 | 27.11 | 27.11 | 27,900 |
Apr 4, 2024 | 27.66 | 27.74 | 27.35 | 27.40 | 27.40 | 21,900 |
Apr 3, 2024 | 27.02 | 27.55 | 27.01 | 27.30 | 27.30 | 24,200 |
Apr 2, 2024 | 27.35 | 27.35 | 27.04 | 27.30 | 27.30 | 24,400 |
Apr 1, 2024 | 27.82 | 28.12 | 27.37 | 27.59 | 27.59 | 41,200 |
Mar 28, 2024 | 27.94 | 28.00 | 27.67 | 27.70 | 27.70 | 29,100 |
Mar 27, 2024 | 27.32 | 27.74 | 27.20 | 27.67 | 27.67 | 16,300 |
Mar 26, 2024 | 27.88 | 27.88 | 27.01 | 27.09 | 27.09 | 20,800 |
Mar 25, 2024 | 27.44 | 28.04 | 27.06 | 27.59 | 27.59 | 24,800 |
Mar 22, 2024 | 27.43 | 27.75 | 27.28 | 27.28 | 27.28 | 14,700 |
Mar 21, 2024 | 27.86 | 28.46 | 27.55 | 28.13 | 28.13 | 31,200 |
Mar 20, 2024 | 26.97 | 28.09 | 26.97 | 27.85 | 27.85 | 20,100 |
Mar 19, 2024 | 27.10 | 27.39 | 27.10 | 27.10 | 27.10 | 20,900 |
Mar 18, 2024 | 27.00 | 27.09 | 26.65 | 26.91 | 26.91 | 29,300 |
Mar 15, 2024 | 26.91 | 27.49 | 26.61 | 26.72 | 26.72 | 131,100 |
Mar 14, 2024 | 27.79 | 28.45 | 27.03 | 27.13 | 27.13 | 33,500 |
Mar 13, 2024 | 27.89 | 28.07 | 27.57 | 27.90 | 27.90 | 24,800 |
Mar 12, 2024 | 27.95 | 28.12 | 27.90 | 27.95 | 27.95 | 18,600 |
Mar 11, 2024 | 28.31 | 28.31 | 28.00 | 28.01 | 28.01 | 12,600 |
Mar 8, 2024 | 0.21 Dividend | |||||
Mar 8, 2024 | 28.52 | 28.77 | 28.27 | 28.29 | 28.29 | 13,700 |
Mar 7, 2024 | 28.49 | 28.74 | 28.06 | 28.37 | 28.16 | 9,600 |
Mar 6, 2024 | 28.50 | 28.94 | 27.91 | 28.22 | 28.01 | 18,600 |
Mar 5, 2024 | 28.52 | 28.53 | 27.89 | 28.42 | 28.21 | 18,000 |
Mar 4, 2024 | 28.64 | 28.64 | 27.69 | 27.71 | 27.50 | 25,100 |
Mar 1, 2024 | 28.36 | 28.36 | 27.93 | 28.19 | 27.98 | 21,000 |
Feb 29, 2024 | 28.19 | 28.37 | 27.91 | 28.35 | 28.14 | 32,600 |
Feb 28, 2024 | 27.35 | 27.68 | 27.35 | 27.61 | 27.41 | 25,300 |
Feb 27, 2024 | 27.94 | 28.07 | 27.62 | 27.63 | 27.43 | 14,400 |
Feb 26, 2024 | 27.53 | 28.04 | 27.52 | 27.82 | 27.61 | 24,500 |
Feb 23, 2024 | 27.41 | 27.98 | 27.41 | 27.75 | 27.54 | 13,400 |
Feb 22, 2024 | 28.03 | 28.03 | 27.53 | 27.64 | 27.44 | 29,600 |
Feb 21, 2024 | 27.99 | 28.25 | 27.82 | 28.19 | 27.98 | 25,700 |
Feb 20, 2024 | 28.17 | 28.85 | 28.11 | 28.35 | 28.14 | 20,800 |
Feb 16, 2024 | 28.85 | 29.05 | 28.40 | 28.59 | 28.38 | 29,500 |
Feb 15, 2024 | 28.38 | 29.19 | 28.34 | 28.96 | 28.75 | 26,700 |
Feb 14, 2024 | 27.91 | 28.17 | 27.56 | 28.04 | 27.83 | 43,300 |
Feb 13, 2024 | 28.50 | 28.78 | 27.23 | 27.43 | 27.23 | 50,700 |
Feb 12, 2024 | 28.69 | 29.61 | 28.69 | 29.28 | 29.06 | 32,500 |
Feb 9, 2024 | 28.29 | 28.69 | 27.64 | 28.67 | 28.46 | 41,900 |
Feb 8, 2024 | 28.06 | 28.09 | 27.28 | 28.06 | 27.85 | 20,500 |
Feb 7, 2024 | 27.81 | 27.88 | 27.12 | 27.47 | 27.27 | 32,500 |
Feb 6, 2024 | 27.72 | 28.13 | 27.58 | 27.85 | 27.64 | 34,500 |
Feb 5, 2024 | 27.83 | 28.23 | 27.39 | 27.91 | 27.70 | 30,000 |
Feb 2, 2024 | 28.02 | 28.61 | 27.90 | 28.30 | 28.09 | 41,100 |
Feb 1, 2024 | 28.87 | 28.87 | 27.64 | 28.53 | 28.32 | 38,700 |
Jan 31, 2024 | 29.38 | 29.38 | 28.31 | 28.58 | 28.37 | 66,700 |
Jan 30, 2024 | 29.75 | 30.04 | 29.41 | 29.66 | 29.44 | 34,100 |
Jan 29, 2024 | 31.00 | 31.31 | 29.99 | 30.05 | 29.83 | 37,600 |
Jan 26, 2024 | 31.15 | 31.24 | 30.50 | 30.85 | 30.62 | 25,300 |
Jan 25, 2024 | 30.80 | 30.86 | 29.59 | 30.85 | 30.62 | 37,700 |
Jan 24, 2024 | 30.28 | 31.34 | 30.00 | 30.45 | 30.22 | 38,000 |
Jan 23, 2024 | 28.54 | 29.33 | 28.51 | 28.60 | 28.39 | 55,400 |
Jan 22, 2024 | 27.33 | 28.10 | 27.33 | 27.98 | 27.77 | 77,300 |
Jan 19, 2024 | 26.95 | 27.13 | 26.63 | 27.13 | 26.93 | 14,100 |
Jan 18, 2024 | 27.19 | 27.19 | 26.70 | 26.82 | 26.62 | 24,500 |
Jan 17, 2024 | 26.85 | 27.15 | 26.59 | 27.08 | 26.88 | 15,900 |
Jan 16, 2024 | 27.17 | 27.38 | 26.80 | 27.12 | 26.92 | 24,500 |
Jan 12, 2024 | 27.93 | 28.02 | 27.16 | 27.24 | 27.04 | 20,000 |
Jan 11, 2024 | 27.77 | 27.77 | 27.28 | 27.63 | 27.43 | 22,400 |
Jan 10, 2024 | 27.79 | 28.05 | 27.05 | 28.05 | 27.84 | 47,300 |
Jan 9, 2024 | 28.10 | 28.43 | 27.86 | 27.96 | 27.75 | 48,600 |
Jan 8, 2024 | 28.45 | 28.70 | 28.09 | 28.46 | 28.25 | 16,600 |
Jan 5, 2024 | 28.02 | 28.77 | 28.02 | 28.45 | 28.24 | 46,000 |
Jan 4, 2024 | 28.52 | 28.74 | 27.95 | 27.95 | 27.74 | 37,700 |
Jan 3, 2024 | 29.42 | 29.42 | 27.98 | 28.38 | 28.17 | 31,300 |
Jan 2, 2024 | 29.29 | 29.93 | 29.14 | 29.47 | 29.25 | 32,800 |
Dec 29, 2023 | 30.70 | 30.70 | 29.43 | 29.43 | 29.21 | 21,000 |
Dec 28, 2023 | 30.51 | 30.90 | 29.01 | 30.62 | 30.39 | 19,200 |
Dec 27, 2023 | 31.28 | 31.28 | 30.48 | 30.73 | 30.50 | 40,300 |
Dec 26, 2023 | 30.94 | 31.40 | 30.60 | 31.03 | 30.80 | 37,400 |
Dec 22, 2023 | 30.88 | 30.88 | 30.57 | 30.71 | 30.48 | 23,500 |
Dec 21, 2023 | 30.79 | 30.79 | 30.39 | 30.60 | 30.37 | 18,200 |
Dec 20, 2023 | 30.93 | 31.73 | 30.24 | 30.25 | 30.03 | 37,800 |
Dec 19, 2023 | 30.36 | 30.89 | 30.18 | 30.80 | 30.57 | 38,000 |
Dec 18, 2023 | 30.28 | 32.56 | 29.92 | 30.12 | 29.90 | 27,300 |
Dec 15, 2023 | 30.73 | 30.85 | 29.90 | 30.07 | 29.85 | 76,600 |
Dec 14, 2023 | 29.99 | 30.89 | 29.99 | 30.37 | 30.15 | 44,300 |
Dec 13, 2023 | 28.38 | 29.81 | 28.19 | 29.37 | 29.15 | 116,600 |
Dec 12, 2023 | 28.53 | 28.73 | 28.07 | 28.50 | 28.29 | 19,000 |
Dec 11, 2023 | 28.54 | 28.75 | 28.42 | 28.66 | 28.45 | 27,600 |
Dec 8, 2023 | 28.16 | 28.84 | 28.16 | 28.46 | 28.25 | 34,500 |
Dec 7, 2023 | 28.13 | 28.32 | 28.11 | 28.32 | 28.11 | 19,500 |
Dec 6, 2023 | 28.33 | 28.83 | 27.87 | 27.90 | 27.69 | 29,000 |
Dec 5, 2023 | 28.37 | 28.38 | 27.97 | 28.06 | 27.85 | 23,600 |
Dec 4, 2023 | 27.68 | 28.45 | 27.68 | 28.37 | 28.16 | 41,100 |
Dec 1, 2023 | 0.20 Dividend | |||||
Dec 1, 2023 | 26.95 | 27.92 | 26.76 | 27.74 | 27.53 | 71,200 |
Nov 30, 2023 | 27.19 | 27.44 | 26.74 | 26.74 | 26.34 | 40,000 |
Nov 29, 2023 | 27.04 | 27.60 | 26.90 | 27.13 | 26.73 | 18,700 |
Nov 28, 2023 | 27.07 | 27.77 | 26.54 | 26.79 | 26.39 | 39,600 |
Nov 27, 2023 | 27.14 | 27.80 | 26.94 | 27.31 | 26.91 | 25,100 |
Nov 24, 2023 | 27.00 | 27.57 | 27.00 | 27.29 | 26.89 | 8,000 |
Nov 22, 2023 | 27.30 | 27.58 | 26.77 | 27.05 | 26.65 | 26,200 |
Nov 21, 2023 | 27.96 | 28.25 | 27.16 | 27.28 | 26.88 | 30,700 |
Nov 20, 2023 | 27.61 | 28.18 | 27.41 | 28.15 | 27.73 | 35,200 |
Nov 17, 2023 | 27.94 | 28.41 | 27.59 | 27.84 | 27.43 | 52,100 |
Nov 16, 2023 | 28.79 | 28.90 | 27.60 | 27.74 | 27.33 | 83,200 |
Nov 15, 2023 | 28.86 | 29.86 | 28.80 | 29.02 | 28.59 | 62,400 |
Nov 14, 2023 | 29.16 | 30.29 | 28.94 | 29.50 | 29.06 | 73,900 |
Nov 13, 2023 | 28.17 | 28.76 | 28.17 | 28.55 | 28.13 | 24,500 |
Nov 10, 2023 | 28.94 | 28.94 | 28.61 | 28.69 | 28.26 | 19,200 |
Nov 9, 2023 | 28.95 | 29.11 | 28.15 | 28.54 | 28.12 | 28,000 |
Nov 8, 2023 | 29.38 | 29.38 | 28.82 | 29.09 | 28.66 | 35,000 |
Nov 7, 2023 | 29.88 | 29.88 | 29.05 | 29.18 | 28.75 | 38,700 |
Nov 6, 2023 | 29.46 | 30.00 | 29.46 | 29.76 | 29.32 | 22,000 |
Nov 3, 2023 | 29.97 | 30.30 | 29.58 | 29.61 | 29.17 | 21,800 |
Nov 2, 2023 | 29.14 | 29.47 | 28.66 | 29.33 | 28.90 | 30,900 |
Nov 1, 2023 | 28.51 | 28.70 | 28.34 | 28.42 | 28.00 | 31,100 |
Oct 31, 2023 | 28.21 | 28.92 | 28.15 | 28.57 | 28.15 | 39,600 |
Oct 30, 2023 | 28.15 | 28.63 | 28.07 | 28.15 | 27.73 | 31,300 |
Oct 27, 2023 | 28.25 | 28.55 | 27.77 | 27.89 | 27.48 | 24,100 |
Oct 26, 2023 | 26.95 | 28.35 | 26.55 | 28.35 | 27.93 | 26,800 |
Oct 25, 2023 | 27.07 | 27.25 | 26.12 | 26.88 | 26.48 | 31,600 |
Oct 24, 2023 | 29.52 | 29.52 | 27.38 | 27.46 | 27.05 | 31,900 |
Oct 23, 2023 | 29.15 | 29.62 | 29.15 | 29.32 | 28.89 | 15,800 |
Oct 20, 2023 | 30.50 | 30.50 | 29.34 | 29.40 | 28.96 | 25,100 |
Oct 19, 2023 | 30.00 | 30.84 | 30.00 | 30.40 | 29.95 | 38,300 |
Oct 18, 2023 | 30.23 | 30.23 | 29.78 | 30.18 | 29.73 | 31,200 |
Oct 17, 2023 | 30.01 | 30.69 | 29.97 | 30.18 | 29.73 | 23,900 |
Oct 16, 2023 | 29.49 | 29.91 | 29.49 | 29.84 | 29.40 | 15,300 |
Oct 13, 2023 | 29.65 | 29.71 | 29.16 | 29.19 | 28.76 | 26,400 |
Oct 12, 2023 | 29.89 | 29.94 | 29.74 | 29.82 | 29.38 | 16,200 |
Oct 11, 2023 | 30.29 | 30.78 | 30.25 | 30.33 | 29.88 | 14,100 |
Oct 10, 2023 | 30.41 | 30.41 | 30.23 | 30.23 | 29.78 | 16,400 |
Oct 9, 2023 | 29.83 | 30.64 | 29.29 | 30.17 | 29.72 | 33,400 |
Oct 6, 2023 | 30.39 | 30.45 | 29.99 | 30.17 | 29.72 | 20,600 |
Oct 5, 2023 | 29.81 | 30.54 | 29.81 | 30.46 | 30.01 | 37,000 |
Oct 4, 2023 | 29.55 | 30.00 | 29.55 | 29.90 | 29.46 | 17,600 |
Oct 3, 2023 | 29.58 | 30.08 | 29.40 | 29.59 | 29.15 | 29,300 |
Oct 2, 2023 | 30.08 | 30.23 | 29.25 | 29.62 | 29.18 | 28,000 |
Sep 29, 2023 | 30.04 | 30.35 | 29.82 | 29.83 | 29.39 | 40,200 |
Sep 28, 2023 | 29.53 | 30.14 | 29.53 | 29.74 | 29.30 | 21,100 |
Sep 27, 2023 | 29.42 | 29.61 | 29.25 | 29.40 | 28.96 | 20,600 |
Sep 26, 2023 | 29.28 | 29.65 | 29.25 | 29.31 | 28.88 | 19,100 |
Sep 25, 2023 | 28.75 | 29.42 | 28.75 | 29.37 | 28.93 | 18,100 |
Sep 22, 2023 | 28.89 | 29.58 | 28.65 | 28.84 | 28.41 | 21,200 |
Sep 21, 2023 | 28.85 | 29.34 | 28.70 | 28.80 | 28.37 | 54,200 |
Sep 20, 2023 | 29.97 | 29.97 | 29.14 | 29.20 | 28.77 | 19,900 |
Sep 19, 2023 | 29.90 | 29.90 | 29.25 | 29.28 | 28.85 | 15,800 |
Sep 18, 2023 | 30.37 | 30.37 | 29.66 | 29.66 | 29.22 | 19,000 |
Sep 15, 2023 | 30.33 | 30.64 | 30.13 | 30.26 | 29.81 | 51,600 |
Sep 14, 2023 | 30.05 | 30.35 | 30.00 | 30.33 | 29.88 | 67,800 |
Sep 13, 2023 | 30.05 | 30.14 | 29.75 | 29.76 | 29.32 | 17,200 |
Sep 12, 2023 | 30.46 | 30.68 | 30.18 | 30.21 | 29.76 | 26,700 |
Sep 11, 2023 | 30.17 | 30.50 | 30.15 | 30.31 | 29.86 | 17,800 |
Sep 8, 2023 | 0.20 Dividend | |||||
Sep 8, 2023 | 29.75 | 30.19 | 29.75 | 30.05 | 29.60 | 13,400 |
Sep 7, 2023 | 30.17 | 30.51 | 29.92 | 29.95 | 29.31 | 32,100 |
Sep 6, 2023 | 30.80 | 30.94 | 30.24 | 30.25 | 29.60 | 25,300 |
Sep 5, 2023 | 30.74 | 31.15 | 30.50 | 30.90 | 30.24 | 24,200 |
Sep 1, 2023 | 31.00 | 31.20 | 30.81 | 30.88 | 30.22 | 26,100 |
Aug 31, 2023 | 30.27 | 30.80 | 30.27 | 30.51 | 29.86 | 26,100 |
Aug 30, 2023 | 30.51 | 30.57 | 30.25 | 30.33 | 29.68 | 13,100 |
Aug 29, 2023 | 30.26 | 30.69 | 30.25 | 30.56 | 29.91 | 19,800 |
Aug 28, 2023 | 30.25 | 30.41 | 30.25 | 30.37 | 29.72 | 16,800 |
Aug 25, 2023 | 30.51 | 30.51 | 30.04 | 30.04 | 29.40 | 11,700 |
Aug 24, 2023 | 30.00 | 30.24 | 29.86 | 30.09 | 29.45 | 24,600 |
Aug 23, 2023 | 29.88 | 30.08 | 29.56 | 30.06 | 29.42 | 22,800 |
Aug 22, 2023 | 30.29 | 30.31 | 29.61 | 29.67 | 29.03 | 24,200 |
Aug 21, 2023 | 31.22 | 31.22 | 30.19 | 30.23 | 29.58 | 21,400 |
Aug 18, 2023 | 30.06 | 31.17 | 30.06 | 30.88 | 30.22 | 66,300 |
Aug 17, 2023 | 30.43 | 30.66 | 30.27 | 30.30 | 29.65 | 16,200 |
Aug 16, 2023 | 30.76 | 31.20 | 30.22 | 30.26 | 29.61 | 21,700 |
Aug 15, 2023 | 31.64 | 31.69 | 30.54 | 30.63 | 29.97 | 32,300 |
Aug 14, 2023 | 31.57 | 31.91 | 31.23 | 31.85 | 31.17 | 26,600 |
Aug 11, 2023 | 31.48 | 31.67 | 31.46 | 31.62 | 30.94 | 25,800 |
Aug 10, 2023 | 31.87 | 31.94 | 31.19 | 31.53 | 30.86 | 26,800 |
Aug 9, 2023 | 31.83 | 32.10 | 31.63 | 31.69 | 31.01 | 19,500 |
Aug 8, 2023 | 31.69 | 32.12 | 31.48 | 31.81 | 31.13 | 21,300 |
Aug 7, 2023 | 31.83 | 32.41 | 31.59 | 32.17 | 31.48 | 32,000 |
Aug 4, 2023 | 31.99 | 32.00 | 31.80 | 31.87 | 31.19 | 17,700 |
Aug 3, 2023 | 32.01 | 32.51 | 31.96 | 31.98 | 31.30 | 18,000 |
Aug 2, 2023 | 31.86 | 32.36 | 31.60 | 32.10 | 31.41 | 33,000 |
Aug 1, 2023 | 32.25 | 32.35 | 31.86 | 32.00 | 31.32 | 24,300 |
Jul 31, 2023 | 32.01 | 33.30 | 32.00 | 32.43 | 31.74 | 32,800 |
Jul 28, 2023 | 32.53 | 32.59 | 31.68 | 31.76 | 31.08 | 23,400 |
Jul 27, 2023 | 33.44 | 33.44 | 32.15 | 32.20 | 31.51 | 27,100 |
Jul 26, 2023 | 32.98 | 33.37 | 32.70 | 33.03 | 32.32 | 87,900 |
Jul 25, 2023 | 32.60 | 33.29 | 32.44 | 32.64 | 31.94 | 28,900 |
Jul 24, 2023 | 32.96 | 33.30 | 32.88 | 33.19 | 32.48 | 56,500 |
Jul 21, 2023 | 33.31 | 33.41 | 32.67 | 32.93 | 32.23 | 31,500 |
Jul 20, 2023 | 32.70 | 33.21 | 32.53 | 33.07 | 32.36 | 28,100 |
Jul 19, 2023 | 32.72 | 33.34 | 32.72 | 32.90 | 32.20 | 48,400 |
Jul 18, 2023 | 32.89 | 33.42 | 32.74 | 33.32 | 32.61 | 17,400 |
Jul 17, 2023 | 31.69 | 32.67 | 31.69 | 32.38 | 31.69 | 20,800 |
Jul 14, 2023 | 32.32 | 32.32 | 31.49 | 31.61 | 30.93 | 14,800 |
Jul 13, 2023 | 31.94 | 32.36 | 31.93 | 32.10 | 31.41 | 15,800 |
Jul 12, 2023 | 32.05 | 32.29 | 32.03 | 32.28 | 31.59 | 20,800 |
Jul 11, 2023 | 30.84 | 31.86 | 30.84 | 31.79 | 31.11 | 19,300 |
Jul 10, 2023 | 30.22 | 31.18 | 30.11 | 30.94 | 30.28 | 30,600 |
Jul 7, 2023 | 29.63 | 30.78 | 29.63 | 30.39 | 29.74 | 26,500 |
Jul 6, 2023 | 30.00 | 30.06 | 29.40 | 29.82 | 29.18 | 17,700 |
Jul 5, 2023 | 30.62 | 30.98 | 30.47 | 30.51 | 29.86 | 17,900 |
Jul 3, 2023 | 30.62 | 30.97 | 30.62 | 30.97 | 30.31 | 7,600 |
Jun 30, 2023 | 30.64 | 30.90 | 30.38 | 30.64 | 29.98 | 21,400 |
Jun 29, 2023 | 30.36 | 30.90 | 30.32 | 30.53 | 29.88 | 22,500 |
Jun 28, 2023 | 30.80 | 30.80 | 30.07 | 30.20 | 29.55 | 18,600 |
Jun 27, 2023 | 30.54 | 31.19 | 30.15 | 30.64 | 29.98 | 31,100 |
Jun 26, 2023 | 30.89 | 31.30 | 30.22 | 30.40 | 29.75 | 33,100 |
Jun 23, 2023 | 30.39 | 31.82 | 30.30 | 31.00 | 30.34 | 271,900 |
Jun 22, 2023 | 31.75 | 31.87 | 30.65 | 30.89 | 30.23 | 31,700 |
Jun 21, 2023 | 32.75 | 32.75 | 31.71 | 31.88 | 31.20 | 17,100 |
Jun 20, 2023 | 32.20 | 32.38 | 31.40 | 32.00 | 31.32 | 24,900 |
Jun 16, 2023 | 32.98 | 32.98 | 31.87 | 32.20 | 31.51 | 42,200 |
Jun 15, 2023 | 31.98 | 32.83 | 30.56 | 32.61 | 31.91 | 27,100 |
Jun 14, 2023 | 32.66 | 33.21 | 31.75 | 31.86 | 31.18 | 26,600 |
Jun 13, 2023 | 32.32 | 32.85 | 32.13 | 32.71 | 32.01 | 22,600 |
Jun 12, 2023 | 32.03 | 33.06 | 31.36 | 32.08 | 31.39 | 24,800 |
Jun 9, 2023 | 32.93 | 32.93 | 32.19 | 32.29 | 31.60 | 13,700 |
Jun 8, 2023 | 33.60 | 33.60 | 32.62 | 32.93 | 32.23 | 26,600 |
Jun 7, 2023 | 32.51 | 34.16 | 32.51 | 33.75 | 33.03 | 47,100 |
Jun 6, 2023 | 30.84 | 32.79 | 30.84 | 32.18 | 31.49 | 36,100 |
Jun 5, 2023 | 32.26 | 32.26 | 30.85 | 30.97 | 30.31 | 21,000 |
Jun 2, 2023 | 0.18 Dividend | |||||
Jun 2, 2023 | 30.89 | 32.60 | 30.38 | 32.36 | 31.67 | 30,900 |
Jun 1, 2023 | 30.05 | 31.32 | 30.05 | 30.52 | 29.69 | 20,200 |
May 31, 2023 | 30.07 | 30.23 | 29.72 | 30.07 | 29.25 | 32,800 |
May 30, 2023 | 29.51 | 30.22 | 29.51 | 30.07 | 29.25 | 12,300 |
May 26, 2023 | 29.56 | 30.21 | 29.56 | 29.99 | 29.17 | 14,500 |
May 25, 2023 | 29.75 | 29.83 | 29.44 | 29.74 | 28.93 | 16,100 |
May 24, 2023 | 30.34 | 30.34 | 29.72 | 29.82 | 29.01 | 41,900 |
May 23, 2023 | 30.00 | 30.72 | 30.00 | 30.30 | 29.48 | 28,200 |
May 22, 2023 | 29.65 | 30.35 | 29.65 | 30.17 | 29.35 | 22,700 |
May 19, 2023 | 30.40 | 30.40 | 29.33 | 29.82 | 29.01 | 21,700 |
May 18, 2023 | 30.44 | 30.96 | 30.29 | 30.29 | 29.47 | 23,100 |
May 17, 2023 | 29.48 | 30.88 | 29.43 | 30.65 | 29.82 | 32,600 |
May 16, 2023 | 28.84 | 29.59 | 28.74 | 29.14 | 28.35 | 27,700 |
May 15, 2023 | 29.73 | 29.87 | 29.27 | 29.27 | 28.47 | 15,600 |
May 12, 2023 | 29.70 | 29.70 | 28.68 | 29.31 | 28.51 | 18,200 |
May 11, 2023 | 28.81 | 30.02 | 28.55 | 28.59 | 27.81 | 19,800 |
May 10, 2023 | 29.56 | 29.56 | 28.74 | 29.23 | 28.44 | 31,700 |
May 9, 2023 | 29.36 | 29.36 | 28.62 | 29.13 | 28.34 | 19,600 |
May 8, 2023 | 30.45 | 30.57 | 29.22 | 29.46 | 28.66 | 26,700 |
May 5, 2023 | 29.66 | 30.46 | 29.44 | 30.33 | 29.51 | 29,000 |
May 4, 2023 | 28.78 | 29.11 | 28.03 | 29.11 | 28.32 | 37,000 |
May 3, 2023 | 29.13 | 30.48 | 29.13 | 29.16 | 28.37 | 27,800 |
May 2, 2023 | 30.99 | 30.99 | 28.77 | 29.02 | 28.23 | 37,700 |
May 1, 2023 | 30.51 | 31.69 | 30.41 | 31.15 | 30.30 | 60,200 |
Apr 28, 2023 | 30.37 | 30.88 | 29.80 | 30.46 | 29.63 | 42,900 |
Apr 27, 2023 | 30.34 | 31.09 | 29.75 | 30.55 | 29.72 | 34,900 |
Apr 26, 2023 | 29.36 | 30.31 | 29.35 | 30.28 | 29.46 | 49,100 |
Apr 25, 2023 | 28.36 | 29.55 | 28.36 | 29.50 | 28.70 | 27,300 |
Apr 24, 2023 | 28.59 | 28.84 | 28.26 | 28.53 | 27.75 | 26,200 |
Apr 21, 2023 | 28.70 | 28.91 | 28.16 | 28.35 | 27.58 | 23,100 |
Apr 20, 2023 | 29.71 | 29.71 | 28.42 | 28.82 | 28.04 | 28,200 |
Apr 19, 2023 | 28.60 | 29.52 | 28.60 | 29.15 | 28.36 | 21,700 |
Related Tickers
MBCN Middlefield Banc Corp.
22.09
-0.23%
PEBK Peoples Bancorp of North Carolina, Inc.
27.70
-0.36%
FUNC First United Corporation
22.35
+1.13%
HBT HBT Financial, Inc.
18.50
+1.82%
BOTJ Bank of the James Financial Group, Inc.
9.82
+0.36%
CBNK Capital Bancorp, Inc.
19.40
+1.04%
PKBK Parke Bancorp, Inc.
16.40
+0.92%
BSRR Sierra Bancorp
18.10
+1.17%
OVLY Oak Valley Bancorp
23.14
-0.60%
MCBS MetroCity Bankshares, Inc.
22.29
-1.59%