Mercados españoles cerrados en 7 hrs 28 min

Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,33+0,08 (+0,30%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 202126,0626,5325,8726,3326,3320.400
15 oct 202126,7226,8726,2526,2526,2538.900
14 oct 202126,4926,4926,2526,3626,3619.200
13 oct 202126,0126,2225,9026,2226,2232.700
12 oct 202126,0026,1325,8025,9925,9934.400
11 oct 202126,2726,7826,1026,1026,1018.700
08 oct 202126,2026,4625,9526,4026,4049.400
07 oct 202125,6626,0125,5125,9025,9031.000
06 oct 202125,1725,5425,1225,5225,5218.900
05 oct 202125,3025,4425,2525,3625,3671.600
04 oct 202125,1225,4825,1225,2925,2924.300
01 oct 202124,8625,3924,8225,2925,2921.700
30 sept 202124,8024,8724,6624,7424,7454.200
29 sept 202124,3524,8924,3524,8024,8015.400
28 sept 202124,5824,6824,3124,3624,3632.900
27 sept 202123,7624,7023,7324,5824,5828.900
24 sept 202122,8023,6322,8023,5523,5526.200
23 sept 202122,5222,8722,4922,8122,8158.400
22 sept 202123,3623,3622,3622,4022,4033.300
21 sept 202122,6422,6522,2322,2322,2328.100
20 sept 202122,3722,3722,0222,3622,3625.900
17 sept 202122,8722,9522,6422,7022,7095.600
16 sept 202122,9622,9622,6522,8222,8216.000
15 sept 202122,8422,9322,7522,8422,8428.100
14 sept 202122,8522,8522,5022,7022,7027.000
13 sept 202122,9222,9222,5022,6522,6521.300
10 sept 202122,7623,1722,5022,6622,6632.200
10 sept 20210.16 Dividendo
09 sept 202122,8823,0722,6822,6922,5331.100
08 sept 202122,7323,0222,6622,7122,5520.400
07 sept 202123,0223,0622,8722,8722,7113.700
03 sept 202123,3823,3822,7223,0822,9217.400
02 sept 202123,4723,4723,0623,2023,0412.700
01 sept 202123,2823,4623,0623,3023,1420.600
31 ago 202122,7523,3522,7523,1923,0338.500
30 ago 202123,5523,5522,8022,8122,6523.900
27 ago 202122,8823,4222,6423,3123,1586.500
26 ago 202123,5523,5522,6022,6522,49118.700
25 ago 202123,6123,6123,3623,3623,2014.500
24 ago 202123,3523,4923,3123,4623,2916.500
23 ago 202123,3723,4323,1523,4123,2415.000
20 ago 202123,0223,4022,8823,0922,9379.500
19 ago 202123,0823,2023,0223,1723,0117.300
18 ago 202123,9123,9123,2623,2623,1017.600
17 ago 202123,6323,6323,3423,5023,3317.200
16 ago 202123,5423,8723,5423,7723,6024.800
13 ago 202123,6523,8723,5723,8723,7014.200
12 ago 202124,0024,0123,5823,6523,4824.700
11 ago 202124,2224,3723,9724,1924,0236.200
10 ago 202124,4624,5224,3024,3224,1512.400
09 ago 202124,4324,7624,3424,5324,3625.500
06 ago 202124,5024,8224,4924,6224,4524.700
05 ago 202124,1624,3724,0424,2224,0544.000
04 ago 202123,9325,3523,9324,2424,0718.600
03 ago 202123,8024,3823,8024,2724,1015.300
02 ago 202124,2824,5323,8423,9523,7823.100
30 jul 202124,4725,0223,9324,3424,1720.800
29 jul 202124,4324,7824,3424,6124,4415.600
28 jul 202123,8024,6123,5624,1323,9644.000
27 jul 202123,5624,0523,5623,9723,8035.700
26 jul 202123,7224,4323,7223,9023,7332.200
23 jul 202123,9323,9323,3423,9023,7330.800
22 jul 202123,7623,8023,5523,6823,5124.100
21 jul 202124,2824,7424,2724,3024,1320.700
20 jul 202123,8324,8723,8323,9923,8256.200
19 jul 202124,4324,7423,8523,8523,6832.400
16 jul 202125,3025,3024,8525,1825,0029.600
15 jul 202124,0925,1522,7025,0524,8743.100
14 jul 202124,8624,8624,5224,7124,5416.400
13 jul 202125,4325,4324,7324,8624,6814.600
12 jul 202125,2625,6625,2325,3325,1525.100
09 jul 202124,8925,6924,7725,6625,4818.400
08 jul 202124,5324,8524,3724,5724,4031.000
07 jul 202124,8725,1824,8224,9024,7217.000
06 jul 202125,5925,5924,9325,0524,8728.100
02 jul 202126,1026,1025,4725,5825,4053.100
01 jul 202125,7926,0925,7326,0825,9030.200
30 jun 202125,6626,0825,6625,7925,6134.000
29 jun 202126,0126,1725,7525,8625,6829.100
28 jun 202126,4026,4025,7726,0125,8323.100
25 jun 202126,8327,0026,2126,3326,14158.000
24 jun 202126,3426,8526,1426,7926,6034.300
23 jun 202125,9626,3525,8626,3426,1575.500
22 jun 202126,2326,4025,8826,3626,1732.800
21 jun 202125,6726,8225,4826,2926,1035.500
18 jun 202125,5325,5324,9425,4025,2267.500
17 jun 202126,7626,7625,8025,9925,8126.300
16 jun 202126,0726,8126,0726,5826,3912.700
15 jun 202126,4326,5025,7626,3926,2037.500
14 jun 202126,1126,3126,0226,2126,0383.700
11 jun 202126,3426,7026,1826,3526,1618.800
10 jun 202126,2326,8026,1226,3026,1119.400
09 jun 202126,5026,5026,3226,4726,2817.500
08 jun 202126,4226,8026,2126,7526,5620.400
07 jun 202126,3026,6826,1626,5726,3819.700
04 jun 202126,4626,6625,8126,1525,9718.300
04 jun 20210.15 Dividendo
03 jun 202126,9427,3426,6026,7226,3828.000
02 jun 202127,3827,3926,7726,9426,6014.700
01 jun 202127,0927,3226,8027,1926,8529.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...