Frankfurt - Delayed Quote EUR

Capital City Bank Group Inc (BK3.F)

Compare
33.00
0.00
(0.00%)
At close: January 10 at 8:07:46 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 33.00 33.00 33.00 33.00 33.00 -
Jan 9, 2025 33.00 33.00 33.00 33.00 33.00 -
Jan 8, 2025 33.20 33.20 33.20 33.20 33.20 -
Jan 7, 2025 33.20 34.00 33.20 34.00 34.00 50
Jan 6, 2025 33.80 33.80 33.80 33.80 33.80 -
Jan 3, 2025 33.60 33.60 33.60 33.60 33.60 -
Jan 2, 2025 34.20 34.20 34.20 34.20 34.20 -
Dec 30, 2024 33.60 33.60 33.60 33.60 33.60 -
Dec 27, 2024 34.40 34.40 34.40 34.40 34.40 -
Dec 23, 2024 34.20 34.20 34.20 34.20 34.20 -
Dec 20, 2024 33.80 33.80 33.80 33.80 33.80 -
Dec 19, 2024 34.00 34.00 34.00 34.00 34.00 -
Dec 18, 2024 35.80 35.80 35.80 35.80 35.80 -
Dec 17, 2024 36.20 36.20 36.20 36.20 36.20 -
Dec 16, 2024 35.60 35.60 35.60 35.60 35.60 -
Dec 13, 2024 36.40 36.40 36.40 36.40 36.40 -
Dec 12, 2024 35.60 35.60 35.60 35.60 35.60 -
Dec 11, 2024 35.80 35.80 35.80 35.80 35.80 -
Dec 10, 2024 35.60 35.60 35.60 35.60 35.60 -
Dec 9, 2024 0.23 Dividend
Dec 9, 2024 35.80 35.80 35.80 35.80 35.80 -
Dec 6, 2024 36.00 36.00 36.00 36.00 35.77 -
Dec 5, 2024 36.20 36.20 36.20 36.20 35.97 -
Dec 4, 2024 35.80 35.80 35.80 35.80 35.57 -
Dec 3, 2024 36.60 36.60 36.60 36.60 36.37 -
Dec 2, 2024 36.20 36.20 36.20 36.20 35.97 -
Nov 29, 2024 35.80 35.80 35.80 35.80 35.57 -
Nov 28, 2024 36.00 36.00 36.00 36.00 35.77 -
Nov 27, 2024 36.20 36.20 36.20 36.20 35.97 -
Nov 26, 2024 36.40 36.40 36.40 36.40 36.17 -
Nov 25, 2024 36.20 36.20 36.20 36.20 35.97 -
Nov 22, 2024 35.40 35.40 35.40 35.40 35.17 -
Nov 21, 2024 35.20 35.20 35.20 35.20 34.98 -
Nov 20, 2024 34.80 34.80 34.80 34.80 34.58 -
Nov 19, 2024 35.20 35.20 35.20 35.20 34.98 -
Nov 18, 2024 35.00 35.00 35.00 35.00 34.78 -
Nov 15, 2024 35.40 35.40 35.40 35.40 35.17 -
Nov 14, 2024 36.00 36.00 36.00 36.00 35.77 -
Nov 13, 2024 35.80 35.80 35.80 35.80 35.57 -
Nov 12, 2024 36.60 36.60 36.60 36.60 36.37 -
Nov 11, 2024 35.20 37.80 35.20 37.80 37.56 80
Nov 8, 2024 34.60 34.60 34.60 34.60 34.38 -
Nov 7, 2024 35.80 35.80 35.80 35.80 35.57 -
Nov 6, 2024 32.20 32.20 32.20 32.20 31.99 -
Nov 5, 2024 31.20 31.20 31.20 31.20 31.00 -
Nov 4, 2024 31.40 31.40 31.40 31.40 31.20 -
Nov 1, 2024 31.40 31.40 31.40 31.40 31.20 -
Oct 31, 2024 31.60 31.60 31.60 31.60 31.40 -
Oct 30, 2024 31.80 31.80 31.80 31.80 31.60 -
Oct 29, 2024 32.20 32.20 32.20 32.20 31.99 -
Oct 28, 2024 31.20 31.20 31.20 31.20 31.00 -
Oct 25, 2024 31.60 31.60 31.60 31.60 31.40 -
Oct 24, 2024 32.00 32.00 32.00 32.00 31.80 -
Oct 23, 2024 31.80 31.80 31.80 31.80 31.60 -
Oct 22, 2024 31.20 31.20 31.20 31.20 31.00 -
Oct 21, 2024 32.20 32.20 32.20 32.20 31.99 -
Oct 18, 2024 32.80 32.80 32.80 32.80 32.59 -
Oct 17, 2024 32.40 32.40 32.40 32.40 32.19 -
Oct 16, 2024 32.00 32.00 32.00 32.00 31.80 -
Oct 15, 2024 31.20 31.20 31.20 31.20 31.00 -
Oct 14, 2024 31.00 31.00 31.00 31.00 30.80 -
Oct 11, 2024 30.20 30.20 30.20 30.20 30.01 -
Oct 10, 2024 30.20 30.20 30.20 30.20 30.01 -
Oct 9, 2024 29.80 29.80 29.80 29.80 29.61 -
Oct 8, 2024 29.60 29.60 29.60 29.60 29.41 -
Oct 7, 2024 30.00 30.20 30.00 30.20 30.01 100
Oct 4, 2024 29.60 29.60 29.60 29.60 29.41 -
Oct 3, 2024 29.80 29.80 29.80 29.80 29.61 -
Oct 2, 2024 30.20 30.20 30.20 30.20 30.01 -
Oct 1, 2024 31.00 31.00 31.00 31.00 30.80 -
Sep 30, 2024 30.20 30.20 30.20 30.20 30.01 -
Sep 27, 2024 30.40 30.40 30.40 30.40 30.21 -
Sep 26, 2024 30.80 30.80 30.80 30.80 30.60 -
Sep 25, 2024 30.20 30.20 30.20 30.20 30.01 -
Sep 24, 2024 31.20 31.20 31.20 31.20 31.00 -
Sep 23, 2024 31.80 31.80 31.80 31.80 31.60 -
Sep 20, 2024 31.20 31.20 31.20 31.20 31.00 -
Sep 19, 2024 30.60 30.60 30.60 30.60 30.40 -
Sep 18, 2024 30.60 30.60 30.60 30.60 30.40 -
Sep 17, 2024 30.60 30.60 30.60 30.60 30.40 -
Sep 16, 2024 30.20 30.20 30.20 30.20 30.01 -
Sep 13, 2024 29.60 29.60 29.60 29.60 29.41 -
Sep 12, 2024 29.60 29.60 29.60 29.60 29.41 -
Sep 11, 2024 30.00 30.00 30.00 30.00 29.81 -
Sep 10, 2024 29.60 29.60 29.60 29.60 29.41 -
Sep 9, 2024 0.23 Dividend
Sep 9, 2024 29.80 29.80 29.80 29.80 29.61 -
Sep 6, 2024 29.80 29.80 29.80 29.80 29.38 -
Sep 5, 2024 30.20 30.20 30.20 30.20 29.78 -
Sep 4, 2024 30.80 30.80 30.80 30.80 30.37 -
Sep 3, 2024 30.80 30.80 30.80 30.80 30.37 -
Sep 2, 2024 30.80 30.80 30.80 30.80 30.37 -
Aug 30, 2024 30.80 30.80 30.80 30.80 30.37 -
Aug 29, 2024 30.60 30.60 30.60 30.60 30.17 -
Aug 28, 2024 30.20 30.20 30.20 30.20 29.78 -
Aug 27, 2024 30.20 30.20 30.20 30.20 29.78 -
Aug 26, 2024 30.00 30.00 30.00 30.00 29.58 -
Aug 23, 2024 28.80 28.80 28.80 28.80 28.40 -
Aug 22, 2024 28.80 28.80 28.80 28.80 28.40 -
Aug 21, 2024 28.60 28.60 28.60 28.60 28.20 -
Aug 20, 2024 29.40 29.40 29.40 29.40 28.99 -
Aug 19, 2024 29.00 29.00 29.00 29.00 28.59 -
Aug 16, 2024 29.00 29.00 29.00 29.00 28.59 -
Aug 15, 2024 28.20 28.20 28.20 28.20 27.80 -
Aug 14, 2024 28.40 28.40 28.40 28.40 28.00 -
Aug 13, 2024 28.40 28.40 28.40 28.40 28.00 100
Aug 12, 2024 29.00 29.00 29.00 29.00 28.59 -
Aug 9, 2024 29.00 29.00 29.00 29.00 28.59 -
Aug 8, 2024 28.60 28.60 28.60 28.60 28.20 -
Aug 7, 2024 28.60 28.60 28.60 28.60 28.20 -
Aug 6, 2024 28.40 28.40 28.40 28.40 28.00 -
Aug 5, 2024 29.60 29.60 29.60 29.60 29.18 -
Aug 2, 2024 31.20 31.20 31.20 31.20 30.76 -
Aug 1, 2024 32.40 32.40 32.20 32.20 31.75 100
Jul 31, 2024 32.40 32.40 32.40 32.40 31.94 -
Jul 30, 2024 32.00 32.00 32.00 32.00 31.55 -
Jul 29, 2024 32.40 32.40 32.40 32.40 31.94 -
Jul 26, 2024 32.20 32.20 32.20 32.20 31.75 -
Jul 25, 2024 31.00 31.00 31.00 31.00 30.56 -
Jul 24, 2024 30.40 30.40 30.40 30.40 29.97 -
Jul 23, 2024 29.60 29.60 29.60 29.60 29.18 -
Jul 22, 2024 29.00 30.00 29.00 30.00 29.58 400
Jul 19, 2024 29.20 29.20 29.20 29.20 28.79 -
Jul 18, 2024 29.60 29.60 29.60 29.60 29.18 -
Jul 17, 2024 29.40 29.40 29.40 29.40 28.99 -
Jul 16, 2024 27.60 27.60 27.60 27.60 27.21 -
Jul 15, 2024 26.80 26.80 26.80 26.80 26.42 -
Jul 12, 2024 26.60 26.60 26.60 26.60 26.23 -
Jul 11, 2024 24.80 24.80 24.80 24.80 24.45 -
Jul 10, 2024 24.40 24.40 24.40 24.40 24.06 -
Jul 9, 2024 24.40 24.40 24.40 24.40 24.06 -
Jul 8, 2024 24.40 24.40 24.40 24.40 24.06 -
Jul 5, 2024 25.20 25.20 25.20 25.20 24.85 -
Jul 4, 2024 25.20 25.20 25.20 25.20 24.85 -
Jul 3, 2024 26.00 26.00 26.00 26.00 25.63 -
Jul 2, 2024 25.80 25.80 25.80 25.80 25.44 -
Jul 1, 2024 26.00 26.00 26.00 26.00 25.63 -
Jun 28, 2024 25.40 25.40 25.40 25.40 25.04 -
Jun 27, 2024 24.80 24.80 24.80 24.80 24.45 -
Jun 26, 2024 24.40 24.40 24.40 24.40 24.06 70
Jun 25, 2024 24.80 24.80 24.80 24.80 24.45 -
Jun 24, 2024 24.60 24.60 24.60 24.60 24.25 -
Jun 21, 2024 24.80 24.80 24.80 24.80 24.45 -
Jun 20, 2024 25.00 25.00 25.00 25.00 24.65 -
Jun 19, 2024 25.00 25.00 25.00 25.00 24.65 -
Jun 18, 2024 24.80 24.80 24.80 24.80 24.45 -
Jun 17, 2024 24.60 24.60 24.60 24.60 24.25 -
Jun 14, 2024 24.80 24.80 24.80 24.80 24.45 -
Jun 13, 2024 25.20 25.20 25.20 25.20 24.85 -
Jun 12, 2024 24.80 24.80 24.80 24.80 24.45 -
Jun 11, 2024 24.40 24.40 24.40 24.40 24.06 -
Jun 10, 2024 0.21 Dividend
Jun 10, 2024 24.60 24.60 24.60 24.60 24.25 -
Jun 7, 2024 24.60 24.60 24.60 24.60 24.05 -
Jun 6, 2024 24.60 24.60 24.60 24.60 24.05 -
Jun 5, 2024 24.20 24.20 24.20 24.20 23.66 -
Jun 4, 2024 24.60 24.60 24.60 24.60 24.05 -
Jun 3, 2024 24.80 24.80 24.80 24.80 24.24 -
May 31, 2024 24.40 24.40 24.40 24.40 23.85 -
May 30, 2024 24.20 24.20 24.20 24.20 23.66 -
May 29, 2024 24.40 24.40 24.40 24.40 23.85 -
May 28, 2024 24.40 24.40 24.40 24.40 23.85 -
May 27, 2024 24.40 24.40 24.40 24.40 23.85 -
May 24, 2024 24.60 24.60 24.60 24.60 24.05 -
May 23, 2024 25.20 25.20 25.20 25.20 24.63 -
May 22, 2024 25.40 25.40 25.40 25.40 24.83 -
May 21, 2024 25.20 25.20 25.20 25.20 24.63 -
May 20, 2024 25.40 25.40 25.40 25.40 24.83 -
May 17, 2024 25.60 25.60 25.60 25.60 25.02 -
May 16, 2024 25.20 25.20 25.20 25.20 24.63 -
May 15, 2024 25.00 25.00 25.00 25.00 24.44 -
May 14, 2024 24.80 24.80 24.80 24.80 24.24 -
May 13, 2024 25.40 25.40 25.40 25.40 24.83 -
May 10, 2024 25.60 25.60 25.20 25.20 24.63 300
May 9, 2024 25.40 25.40 25.40 25.40 24.83 -
May 8, 2024 25.20 25.20 25.20 25.20 24.63 -
May 7, 2024 25.00 25.00 25.00 25.00 24.44 -
May 6, 2024 25.00 25.00 25.00 25.00 24.44 -
May 3, 2024 25.20 25.20 25.20 25.20 24.63 -
May 2, 2024 24.80 24.80 24.80 24.80 24.24 -
Apr 30, 2024 24.80 24.80 24.80 24.80 24.24 -
Apr 29, 2024 24.80 24.80 24.80 24.80 24.24 -
Apr 26, 2024 25.00 25.00 25.00 25.00 24.44 -
Apr 25, 2024 25.00 25.00 25.00 25.00 24.44 -
Apr 24, 2024 25.00 25.00 25.00 25.00 24.44 -
Apr 23, 2024 25.20 25.20 25.20 25.20 24.63 -
Apr 22, 2024 25.00 25.00 25.00 25.00 24.44 -
Apr 19, 2024 24.00 24.00 24.00 24.00 23.46 -
Apr 18, 2024 23.80 23.80 23.80 23.80 23.27 -
Apr 17, 2024 24.00 24.00 24.00 24.00 23.46 -
Apr 16, 2024 24.20 24.20 24.20 24.20 23.66 -
Apr 15, 2024 24.00 24.00 24.00 24.00 23.46 -
Apr 12, 2024 24.00 24.00 24.00 24.00 23.46 -
Apr 11, 2024 24.20 24.20 24.20 24.20 23.66 -
Apr 10, 2024 24.60 24.60 24.60 24.60 24.05 -
Apr 9, 2024 24.60 24.60 24.60 24.60 24.05 -
Apr 8, 2024 24.60 24.60 24.60 24.60 24.05 -
Apr 5, 2024 24.80 24.80 24.80 24.80 24.24 -
Apr 4, 2024 24.80 24.80 24.80 24.80 24.24 -
Apr 3, 2024 25.00 25.00 25.00 25.00 24.44 -
Apr 2, 2024 25.20 25.20 25.20 25.20 24.63 -
Mar 28, 2024 25.20 25.20 25.20 25.20 24.63 -
Mar 27, 2024 24.60 24.60 24.60 24.60 24.05 -
Mar 26, 2024 25.00 25.00 25.00 25.00 24.44 -
Mar 25, 2024 24.80 24.80 24.80 24.80 24.24 -
Mar 22, 2024 25.60 25.60 25.60 25.60 25.02 -
Mar 21, 2024 24.60 24.60 24.60 24.60 24.05 -
Mar 20, 2024 24.60 24.60 24.60 24.60 24.05 -
Mar 19, 2024 24.40 24.40 24.40 24.40 23.85 -
Mar 18, 2024 24.20 24.20 24.20 24.20 23.66 -
Mar 15, 2024 24.80 24.80 24.80 24.80 24.24 -
Mar 14, 2024 25.20 25.20 25.20 25.20 24.63 -
Mar 13, 2024 25.20 25.20 25.20 25.20 24.63 -
Mar 12, 2024 25.20 25.20 25.20 25.20 24.63 -
Mar 11, 2024 25.40 25.40 25.40 25.40 24.83 -
Mar 8, 2024 0.21 Dividend
Mar 8, 2024 25.20 25.20 25.20 25.20 24.63 -
Mar 7, 2024 25.40 25.40 25.40 25.40 24.62 -
Mar 6, 2024 25.80 25.80 25.80 25.80 25.01 -
Mar 5, 2024 25.20 25.20 25.20 25.20 24.43 -
Mar 4, 2024 25.60 25.60 25.60 25.60 24.82 -
Mar 1, 2024 25.80 25.80 25.80 25.80 25.01 -
Feb 29, 2024 25.00 25.00 25.00 25.00 24.24 -
Feb 28, 2024 25.20 25.20 25.20 25.20 24.43 -
Feb 27, 2024 25.20 25.20 25.20 25.20 24.43 -
Feb 26, 2024 25.20 25.20 25.20 25.20 24.43 -
Feb 23, 2024 25.20 25.20 25.20 25.20 24.43 -
Feb 22, 2024 25.60 25.60 25.60 25.60 24.82 -
Feb 21, 2024 25.80 25.80 25.80 25.80 25.01 -
Feb 20, 2024 26.00 26.00 26.00 26.00 25.21 -
Feb 19, 2024 26.00 26.00 26.00 26.00 25.21 -
Feb 16, 2024 26.40 26.40 26.40 26.40 25.59 -
Feb 15, 2024 25.60 25.60 25.60 25.60 24.82 -
Feb 14, 2024 25.40 25.40 25.40 25.40 24.62 -
Feb 13, 2024 27.00 27.00 27.00 27.00 26.17 -
Feb 12, 2024 26.20 26.20 26.20 26.20 25.40 -
Feb 9, 2024 25.60 25.60 25.60 25.60 24.82 -
Feb 8, 2024 25.20 25.20 25.20 25.20 24.43 -
Feb 7, 2024 25.40 25.40 25.40 25.40 24.62 -
Feb 6, 2024 25.40 25.40 25.40 25.40 24.62 -
Feb 5, 2024 25.80 25.80 25.80 25.80 25.01 -
Feb 2, 2024 25.80 25.80 25.80 25.80 25.01 -
Feb 1, 2024 26.00 26.00 26.00 26.00 25.21 -
Jan 31, 2024 26.80 26.80 26.80 26.80 25.98 -
Jan 30, 2024 27.40 27.40 27.40 27.40 26.56 -
Jan 29, 2024 28.00 28.00 28.00 28.00 27.14 -
Jan 26, 2024 28.00 28.00 28.00 28.00 27.14 -
Jan 25, 2024 27.40 27.40 27.40 27.40 26.56 -
Jan 24, 2024 26.00 26.00 26.00 26.00 25.21 -
Jan 23, 2024 25.20 25.20 25.20 25.20 24.43 -
Jan 22, 2024 24.40 24.40 24.40 24.40 23.65 -
Jan 19, 2024 24.20 24.20 24.20 24.20 23.46 -
Jan 18, 2024 24.40 24.40 24.40 24.40 23.65 -
Jan 17, 2024 24.60 24.60 24.60 24.60 23.85 -
Jan 16, 2024 24.60 24.60 24.60 24.60 23.85 -
Jan 15, 2024 24.80 24.80 24.80 24.80 24.04 -
Jan 12, 2024 24.80 24.80 24.80 24.80 24.04 -
Jan 11, 2024 25.20 25.20 25.20 25.20 24.43 -
Jan 10, 2024 25.20 25.20 25.20 25.20 24.43 -

Related Tickers

CHMG Chemung Financial Corporation
44.80
-1.93%
 
HTBI HomeTrust Bancshares, Inc.
31.60
-3.28%
 
BSRR Sierra Bancorp
27.52
-3.13%
 
THFF First Financial Corporation
43.45
-2.82%
 
SMBK SmartFinancial, Inc.
29.39
-2.68%
 
SHBI Shore Bancshares, Inc.
14.72
-4.04%
 
HONE HarborOne Bancorp, Inc.
11.21
-3.78%
 
CARE Carter Bankshares, Inc.
16.25
-4.47%
 
PFIS Peoples Financial Services Corp.
46.88
-3.36%
 
EBTC Enterprise Bancorp, Inc.
37.23
-2.82%