CCBG(CCBG)
CCBG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $47.99 | $48.63 | $47.69 | $48.30 | 42,091 |
| 10/13/2026 | $48.52 | $48.54 | $48.03 | $48.17 | 120,041 |
| 10/12/2026 | $48.06 | $48.89 | $48.06 | $48.39 | 91,148 |
| 10/9/2026 | $48.51 | $48.80 | $48.04 | $48.10 | 85,500 |
| 10/8/2026 | $48.53 | $49.32 | $48.51 | $48.61 | 81,500 |
| 10/7/2026 | $48.89 | $49.04 | $48.61 | $48.78 | 99,200 |
| 10/6/2026 | $49.52 | $49.72 | $49.22 | $49.26 | 43,500 |
| 10/5/2026 | $49.75 | $49.85 | $49.18 | $49.31 | 50,511 |
| 10/2/2026 | $49.20 | $49.72 | $49.17 | $49.66 | 54,200 |
| 10/1/2026 | $48.33 | $48.80 | $47.75 | $48.80 | 96,204 |
| 9/30/2026 | $48.83 | $48.96 | $48.09 | $48.33 | 72,100 |
| 9/29/2026 | $49.40 | $49.43 | $48.55 | $48.84 | 78,834 |
| 9/28/2026 | $49.63 | $50.01 | $49.15 | $49.24 | 118,800 |
| 9/25/2026 | $49.31 | $49.90 | $49.30 | $49.86 | 59,101 |
| 9/24/2026 | $48.89 | $49.60 | $48.89 | $49.31 | 66,300 |
| 9/23/2026 | $49.72 | $49.95 | $48.63 | $48.75 | 94,600 |
| 9/22/2026 | $50.47 | $50.75 | $49.73 | $49.73 | 77,400 |
| 9/21/2026 | $50.27 | $50.69 | $50.06 | $50.19 | 72,310 |
| 9/18/2026 | $49.95 | $50.21 | $48.98 | $50.09 | 164,710 |
| 9/17/2026 | $50.44 | $50.44 | $49.76 | $50.19 | 85,202 |
| 9/16/2026 | $50.66 | $50.69 | $49.32 | $50.14 | 107,020 |
| 9/15/2026 | $50.58 | $51.00 | $50.09 | $50.58 | 67,600 |
| 9/14/2026 | $50.61 | $51.05 | $50.36 | $50.59 | 60,749 |
| 9/11/2026 | $51.30 | $51.56 | $50.16 | $50.70 | 67,800 |
| 9/10/2026 | $50.44 | $50.74 | $49.70 | $50.72 | 82,500 |
| 9/9/2026 | $50.37 | $50.52 | $49.76 | $50.52 | 63,200 |
| 9/8/2026 | $51.52 | $51.52 | $50.61 | $50.67 | 61,500 |
| 9/4/2026 | $51.24 | $52.03 | $51.24 | $51.84 | 51,700 |
| 9/3/2026 | $51.43 | $52.66 | $51.19 | $51.46 | 55,100 |
| 9/2/2026 | $50.41 | $51.33 | $50.41 | $50.98 | 65,327 |
| 9/1/2026 | $50.29 | $50.80 | $49.74 | $50.14 | 87,900 |
| 8/31/2026 | $51.35 | $51.35 | $50.44 | $50.48 | 78,838 |
| 8/28/2026 | $51.35 | $51.81 | $50.85 | $51.34 | 54,000 |
| 8/27/2026 | $50.80 | $51.27 | $50.26 | $51.18 | 38,700 |
| 8/26/2026 | $51.12 | $51.27 | $50.72 | $51.08 | 47,950 |
| 8/25/2026 | $51.64 | $51.95 | $50.92 | $51.15 | 42,530 |
| 8/24/2026 | $51.59 | $51.94 | $51.40 | $51.61 | 46,900 |
| 8/21/2026 | $51.49 | $51.85 | $50.86 | $51.33 | 81,300 |
| 8/20/2026 | $50.75 | $51.49 | $50.63 | $51.34 | 80,900 |
| 8/19/2026 | $51.97 | $52.40 | $50.91 | $50.99 | 78,324 |
| 8/18/2026 | $52.16 | $52.44 | $51.68 | $51.97 | 68,200 |
| 8/17/2026 | $52.29 | $53.12 | $51.96 | $51.97 | 63,800 |
| 8/14/2026 | $52.48 | $52.72 | $51.91 | $52.49 | 61,614 |
| 8/13/2026 | $52.44 | $53.46 | $52.29 | $52.49 | 54,350 |
| 8/12/2026 | $51.94 | $52.67 | $51.94 | $52.33 | 57,400 |
| 8/11/2026 | $51.65 | $52.20 | $51.47 | $51.90 | 47,900 |
| 8/10/2026 | $51.56 | $52.16 | $51.25 | $51.50 | 44,700 |
| 8/7/2026 | $52.18 | $52.31 | $50.98 | $52.01 | 61,504 |
| 8/6/2026 | $52.70 | $53.60 | $52.05 | $52.26 | 77,011 |
| 8/5/2026 | $52.69 | $53.10 | $52.14 | $52.30 | 145,000 |
| 8/4/2026 | $52.36 | $53.10 | $52.03 | $52.69 | 74,136 |
| 8/3/2026 | $52.38 | $52.78 | $51.97 | $52.46 | 94,300 |
| 7/31/2026 | $51.35 | $52.05 | $51.01 | $51.87 | 48,737 |
| 7/30/2026 | $52.38 | $53.14 | $51.54 | $51.58 | 104,137 |
| 7/29/2026 | $52.42 | $53.09 | $50.62 | $52.46 | 98,316 |
| 7/28/2026 | $52.24 | $53.42 | $51.81 | $52.84 | 83,841 |
| 7/27/2026 | $52.01 | $52.49 | $51.69 | $52.07 | 81,810 |
| 7/24/2026 | $51.03 | $52.03 | $50.66 | $51.60 | 59,700 |
| 7/23/2026 | $50.35 | $51.03 | $49.53 | $50.95 | 84,546 |
| 7/22/2026 | $52.22 | $52.22 | $50.38 | $50.93 | 177,630 |
| 7/21/2026 | $50.82 | $52.20 | $50.18 | $51.83 | 166,136 |
| 7/20/2026 | $50.29 | $51.00 | $49.74 | $49.93 | 141,400 |
| 7/17/2026 | $50.98 | $51.36 | $49.99 | $50.36 | 76,600 |
| 7/16/2026 | $49.35 | $51.46 | $49.35 | $51.28 | 58,232 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
