Capital City Bank Group Inc【CCBG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Capital City Bank Group Inc (CCBG)
Capital City Bank Group Inc (CCBG) 과거

Capital City Bank Group Inc (CCBG)

36.63

0.01

( 0.03% )

업데이트: 02:06:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2	-0.54303556883	36.83	37.355	35.99	20600	36.71921601	CS
4	-2.73	-6.93597560976	39.36	40.09	35.99	30583	38.21796693	CS
12	3.12	9.31065353626	33.51	40.86	33.1418	27279	37.53887951	CS
26	8.09	28.3461807989	28.54	40.86	26.72	31880	34.94131838	CS
52	7.34	25.059747354	29.29	40.86	25.45	31036	31.47235076	CS
156	9.43	34.6691176471	27.2	40.86	24.31	31046	30.91309676	CS
260	6.07	19.862565445	30.56	40.86	15.61	31678	27.79032067	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735342500	36.62	-0.44	-1.19	36.89	37.355	35.99	32902
1735256100	37.06	0.18	0.49	36.58	37.09	36.58	13039
1735077840	36.88	0.3	0.82	36.67	36.88	36.37	13083
1734996900	36.58	-0.26	-0.71	36.67	37.3219	36.47	24981
1734737700	36.84	0.34	0.93	36	37.15	36	97450
1734651300	36.5	0.02	0.05	36.85	37.85	36.05	33191
1734564900	36.48	-2.52	-6.46	39.27	39.36	36.11	47264
1734478500	39	-0.4	-1.02	39.36	39.77	38.64	40766
1734392100	39.4	0.54	1.39	38.9	39.49	38.88	22386
1734132900	38.86	-0.44	-1.12	39.2	39.2099	38.6	26577
1734046500	39.3	-0.3	-0.76	39.59	39.59	38.83	17512
1733960100	39.6	0.44	1.12	39.63	40.09	39.42	52833
1733873700	39.16	0.24	0.62	39.04	39.8959	38.43	32699
1733787300	38.92	-0.33	-0.84	39.23	39.45	38.85	27133
1733528100	39.25	-0.3	-0.76	39.64	39.64	38.98	19273
1733441700	39.55	-0.11	-0.28	39.66	40.07	39.46	18337
1733355300	39.66	0.36	0.92	39.46	39.97	39	32915
1733268900	39.3	-0.4	-1.01	39.79	39.79	39	17912
1733182500	39.7	0.34	0.86	39.36	40.05	38.85	34012
1732917840	39.36	0.26	0.66	39.35	40.302	39.04	26125
1732750500	39.1	-0.13	-0.33	39.71	39.85	38.98	15322
1732664100	39.23	-0.28	-0.71	39.29	39.68	38.78	24100
1732577700	39.51	0.39	1.00	39.61	40.86	39.51	38475
1732318500	39.12	0.68	1.77	38.84	39.31	38.73	26668
1732232100	38.44	0.09	0.23	38.35	39.08	38.35	36716
1732145700	38.35	0.17	0.45	38.12	38.35	37.3	23142
1732059300	38.18	0.25	0.66	37.59	38.3	37.59	16948
1731972900	37.93	-0.41	-1.07	38.46	38.65	37.93	19503
1731713700	38.34	-0.24	-0.62	38.82	38.89	38.03	25354
1731627300	38.58	-0.17	-0.44	38.44	39.04	38.18	37429
1731540900	38.75	-0.15	-0.39	38.9	39.75	38.39	32635
1731454500	38.9	-0.37	-0.94	39	39.96	38.6	63408
1731368100	39.27	0.88	2.29	38.97	40.08	38.76	37419
1731108900	38.39	0.4	1.05	37.97	38.7	37.902824	32732
1731022500	37.99	-1.2	-3.06	39.26	39.34	37.88	42444
1730936100	39.19	3.5	9.81	37.62	39.58	37.62	89975
1730849700	35.69	0.94	2.71	34.88	35.74	34.685	23543
1730763300	34.75	-0.24	-0.69	34.82	34.88	34.4	26561
1730500500	34.99	-0.01	-0.03	35.08	35.215	34.65	22735
1730414100	35	-0.08	-0.23	35.2	35.37	34.5875	25768
1730327700	35.08	-0.19	-0.54	35.18	35.98	34.82	14137
1730241300	35.27	-0.16	-0.45	35.14	35.33	34.67	15574
1730154900	35.43	1.02	2.96	34.84	35.58	34.84	14846
1729895700	34.41	-0.66	-1.88	35.32	35.55	34.39	15443
1729809300	35.07	-0.26	-0.74	35.65	35.65	34.66	17527
1729722900	35.33	0.34	0.97	34.6	35.405	34.6	22913
1729636500	34.99	0.67	1.95	34.25	35.14	34.25	14174
1729550100	34.32	-1.3	-3.65	35.75	35.75	34.29	27168
1729290900	35.62	-0.72	-1.98	36.1	36.32	35.46	22025
1729204500	36.34	0.46	1.28	36.01	36.34	35.5989	15148
1729118100	35.88	0.34	0.94	35.99	36.25	35.71	26640
1729031700	35.545	0.79	2.26	35.05	36.1	34.94	28787
1728945300	34.76	0.1	0.29	34.81	35.1	34.48	12351
1728686100	34.66	1.06	3.15	33.72	34.88	33.72	16286
1728599700	33.6	-0.25	-0.74	33.54	33.72	33.34	17185
1728513300	33.85	0.35	1.04	33.549999	34.15	33.1418	15749
1728426900	33.5	0.06	0.18	33.65	33.98	33.229999	22232
1728340500	33.439999	-0.22	-0.65	33.509999	33.78	33.28	18095
1728081300	33.66	0.29	0.87	33.86	34.03	33.62	15741
1727994900	33.369999	-0.17	-0.51	33.42	33.68	33	25321
1727908500	33.54	-0.71	-2.07	34.12	34.5	33.46	16015
1727822100	34.25	-1.04	-2.95	35.19	35.19	33.87	33390
1727735700	35.29	0.69	1.99	34.65	35.395	34.1514	71618

Capital City Bank

Sprott Energy Transition...

Intesa Sanpaolo

Georgina Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관