Mercados españoles cerrados en 37 mins

Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,40+0,06 (+0,25%)
A partir del 10:52AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 202124,2824,5324,2824,4024,402251
30 jul 202124,4725,0223,9324,3424,3420.800
29 jul 202124,4324,7824,3424,6124,6115.600
28 jul 202123,8024,6123,5624,1324,1344.000
27 jul 202123,5624,0523,5623,9723,9735.700
26 jul 202123,7224,4323,7223,9023,9032.200
23 jul 202123,9323,9323,3423,9023,9030.800
22 jul 202123,7623,8023,5523,6823,6824.100
21 jul 202124,2824,7424,2724,3024,3020.700
20 jul 202123,8324,8723,8323,9923,9956.200
19 jul 202124,4324,7423,8523,8523,8532.400
16 jul 202125,3025,3024,8525,1825,1829.600
15 jul 202124,0925,1522,7025,0525,0543.100
14 jul 202124,8624,8624,5224,7124,7116.400
13 jul 202125,4325,4324,7324,8624,8614.600
12 jul 202125,2625,6625,2325,3325,3325.100
09 jul 202124,8925,6924,7725,6625,6618.400
08 jul 202124,5324,8524,3724,5724,5731.000
07 jul 202124,8725,1824,8224,9024,9017.000
06 jul 202125,5925,5924,9325,0525,0528.100
02 jul 202126,1026,1025,4725,5825,5853.100
01 jul 202125,7926,0925,7326,0826,0830.200
30 jun 202125,6626,0825,6625,7925,7934.000
29 jun 202126,0126,1725,7525,8625,8629.100
28 jun 202126,4026,4025,7726,0126,0123.100
25 jun 202126,8327,0026,2126,3326,33158.000
24 jun 202126,3426,8526,1426,7926,7934.300
23 jun 202125,9626,3525,8626,3426,3475.500
22 jun 202126,2326,4025,8826,3626,3632.800
21 jun 202125,6726,8225,4826,2926,2935.500
18 jun 202125,5325,5324,9425,4025,4067.500
17 jun 202126,7626,7625,8025,9925,9926.300
16 jun 202126,0726,8126,0726,5826,5812.700
15 jun 202126,4326,5025,7626,3926,3937.500
14 jun 202126,1126,3126,0226,2126,2183.700
11 jun 202126,3426,7026,1826,3526,3518.800
10 jun 202126,2326,8026,1226,3026,3019.400
09 jun 202126,5026,5026,3226,4726,4717.500
08 jun 202126,4226,8026,2126,7526,7520.400
07 jun 202126,3026,6826,1626,5726,5719.700
04 jun 202126,4626,6625,8126,1526,1518.300
04 jun 20210.15 Dividendo
03 jun 202126,9427,3426,6026,7226,5728.000
02 jun 202127,3827,3926,7726,9426,7914.700
01 jun 202127,0927,3226,8027,1927,0429.800
28 may 202126,5027,0026,1626,8026,6539.700
27 may 202126,0726,7926,0626,3426,1948.000
26 may 202125,7226,2725,6926,0625,9112.500
25 may 202126,4526,5025,6525,6925,5584.700
24 may 202126,1826,4825,9126,4526,3070.100
21 may 202126,1826,4726,0926,4626,3117.400
20 may 202125,6025,9425,4525,9425,7931.500
19 may 202125,5725,9025,1425,8525,7015.200
18 may 202126,2826,4425,4925,7825,6418.900
17 may 202126,1026,5125,4626,4726,3213.500
14 may 202125,7626,1725,5626,1726,0214.400
13 may 202125,2325,8325,1325,4125,2721.000
12 may 202125,1425,2224,6624,9024,7616.400
11 may 202125,0225,5824,8525,0024,8613.100
10 may 202126,0326,1625,4925,4925,3519.500
07 may 202125,6926,1525,6626,1225,9715.400
06 may 202125,5426,0225,3426,0225,8741.600
05 may 202125,3125,5324,9025,5325,3917.800
04 may 202125,4625,7024,9525,1224,9831.500
03 may 202125,1325,8625,1325,7725,6321.400
30 abr 202124,8725,3524,8725,2725,1331.600
29 abr 202125,5026,0924,7325,1825,0419.600
28 abr 202125,4725,4724,9125,3025,1621.200
27 abr 202125,2525,5024,9125,3325,1915.600
26 abr 202125,8926,1725,4825,4825,3411.500
23 abr 202125,3726,2925,3725,7125,5723.300
22 abr 202125,2625,6024,9025,3225,1819.000
21 abr 202125,0025,3724,9925,2625,1218.700
20 abr 202125,2725,6924,5524,9024,7631.700
19 abr 202125,5125,7025,1925,4625,3220.100
16 abr 202125,9426,0425,2725,6925,5526.300
15 abr 202125,9625,9625,0525,6625,5224.600
14 abr 202125,4526,0225,4525,8525,7011.700
13 abr 202125,8125,8125,2625,4025,2614.700
12 abr 202126,1426,3325,9126,1025,9516.300
09 abr 202126,3526,4125,9425,9425,7913.400
08 abr 202126,0626,1725,6326,1626,0116.300
07 abr 202126,0626,2325,7125,7525,6113.600
06 abr 202126,2826,8726,1126,2126,0646.500
05 abr 202126,3526,5126,0226,5126,3611.300
01 abr 202125,7826,2625,7826,1025,9530.600
31 mar 202126,1426,5025,1126,0225,8759.500
30 mar 202126,2326,4925,5026,3826,2317.000
29 mar 202126,3526,6225,8926,0425,8916.900
26 mar 202127,0227,0226,4326,8226,6715.600
25 mar 202125,3326,3725,3326,2526,1032.600
24 mar 202125,9627,2425,4525,4525,3133.200
23 mar 202126,5626,5625,5725,7725,6320.800
22 mar 202127,5928,3226,4926,8626,7134.700
19 mar 202126,9928,3726,4927,6627,50143.400
18 mar 202127,7428,4926,6827,1627,0145.900
17 mar 202127,3927,4426,8026,9826,8319.000
16 mar 202127,6528,3526,9027,0926,9421.200
15 mar 202128,6828,6827,3927,6027,4521.500
12 mar 202128,8128,9828,4728,7328,5722.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...