Capital City Bk Rg
CCBG
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/16/2026 - 02:00:00
Bid
10/15/2026 - 21:59:58
Bid
Volume 		Ask
10/15/2026 - 21:59:58
Ask
Volume
48.88
+0.22 ( +0.45% )
48.83
100
48.94
200
More information

History data

Date Local exchange time Volume Price
10/16/2026 02:00 � 48.88
10/15/2026 23:20 � 48.88
10/15/2026 22:30 � 48.88
10/15/2026 22:00 � 48.88
10/15/2026 22:00 13423 48.88
10/15/2026 21:59 1 48.84
10/15/2026 21:59 1 48.83
10/15/2026 21:59 2 48.83
10/15/2026 21:59 81 48.82
10/15/2026 21:59 14 48.82
10/15/2026 21:59 86 48.82
10/15/2026 21:59 76 48.82
10/15/2026 21:59 18 48.82
10/15/2026 21:59 6 48.82
10/15/2026 21:59 3 48.875
10/15/2026 21:59 9 48.875
10/15/2026 21:59 16 48.875
10/15/2026 21:59 8 48.875
10/15/2026 21:59 14 48.83
10/15/2026 21:59 17 48.83
10/15/2026 21:59 28 48.83
10/15/2026 21:59 2 48.83
10/15/2026 21:59 25 48.83
10/15/2026 21:59 24 48.875
10/15/2026 21:58 21 48.82
10/15/2026 21:58 34 48.875
10/15/2026 21:58 6 48.83
10/15/2026 21:58 7 48.83
10/15/2026 21:58 4 48.83
10/15/2026 21:58 7 48.83
10/15/2026 21:58 1 48.87
10/15/2026 21:58 3 48.87
10/15/2026 21:58 1 48.88
10/15/2026 21:58 71 48.87
10/15/2026 21:58 1 48.90
10/15/2026 21:57 24 48.88
10/15/2026 21:57 20 48.92
10/15/2026 21:56 20 48.88
10/15/2026 21:55 1 48.92
10/15/2026 21:55 24 48.87
10/15/2026 21:54 3 48.93
10/15/2026 21:53 6 48.84
10/15/2026 21:53 7 48.82
10/15/2026 21:53 2 48.82
10/15/2026 21:53 40 48.81
10/15/2026 21:53 14 48.81
10/15/2026 21:53 1 48.81
10/15/2026 21:53 14 48.81
10/15/2026 21:53 1 48.81
10/15/2026 21:53 1 48.80
10/15/2026 21:51 40 48.775
10/15/2026 21:51 16 48.78
10/15/2026 21:51 1 48.77
10/15/2026 21:51 3 48.67
10/15/2026 21:50 1 48.67
10/15/2026 21:50 30 48.71
10/15/2026 21:50 100 48.71
10/15/2026 21:50 3 48.71
10/15/2026 21:50 1 48.71
10/15/2026 21:50 20 48.71
10/15/2026 21:50 14 48.67
10/15/2026 21:50 14 48.67
10/15/2026 21:50 14 48.67
10/15/2026 21:49 5 48.70
10/15/2026 21:49 100 48.69
10/15/2026 21:49 32 48.70
10/15/2026 21:49 1 48.70
10/15/2026 21:49 19 48.70
10/15/2026 21:49 4 48.70
10/15/2026 21:49 1 48.70
10/15/2026 21:49 23 48.70
10/15/2026 21:47 1 48.755
10/15/2026 21:45 38 48.76
10/15/2026 21:43 4 48.69
10/15/2026 21:41 1 48.74
10/15/2026 21:39 1 48.705
10/15/2026 21:39 5 48.67
10/15/2026 21:39 21 48.68
10/15/2026 21:39 19 48.68
10/15/2026 21:39 6 48.68
10/15/2026 21:39 100 48.68
10/15/2026 21:39 2 48.70
10/15/2026 21:39 4 48.70
10/15/2026 21:37 9 48.70
10/15/2026 21:32 1 48.73
10/15/2026 21:32 100 48.73
10/15/2026 21:31 2 48.76
10/15/2026 21:31 19 48.76
10/15/2026 21:31 1 48.76
10/15/2026 21:31 80 48.75
10/15/2026 21:31 20 48.75
10/15/2026 21:31 2 48.75
10/15/2026 21:30 9 48.67
10/15/2026 21:29 2 48.67
10/15/2026 21:29 98 48.67
10/15/2026 21:29 98 48.68
10/15/2026 21:29 27 48.70
10/15/2026 21:27 1 48.70
10/15/2026 21:26 4 48.755
10/15/2026 21:25 9 48.70
10/15/2026 21:23 1 48.77
10/15/2026 21:21 1 48.73
10/15/2026 21:21 1 48.73
10/15/2026 21:10 4 48.67
10/15/2026 21:10 1 48.67
10/15/2026 21:10 2 48.67
10/15/2026 21:10 2 48.695
10/15/2026 21:07 40 48.69
10/15/2026 20:53 68 48.74
10/15/2026 20:53 40 48.74
10/15/2026 20:53 1 48.67
10/15/2026 20:53 1 48.66
10/15/2026 20:49 99 48.72
10/15/2026 20:49 1 48.74
10/15/2026 20:49 117 48.75
10/15/2026 20:49 31 48.75
10/15/2026 20:49 5 48.75
10/15/2026 20:49 15 48.75
10/15/2026 20:49 5 48.76
10/15/2026 20:49 100 48.75
10/15/2026 20:49 4 48.76
10/15/2026 20:47 2 48.83
10/15/2026 20:46 2 48.82
10/15/2026 20:40 10 48.80
10/15/2026 20:36 2 48.76
10/15/2026 20:31 53 48.77
10/15/2026 20:28 30 48.75
10/15/2026 20:28 200 48.79
10/15/2026 20:28 4 48.78
10/15/2026 20:28 28 48.78
10/15/2026 20:28 1 48.78
10/15/2026 20:28 100 48.78
10/15/2026 20:28 100 48.79
10/15/2026 20:28 100 48.79
10/15/2026 20:28 8 48.82
10/15/2026 20:28 8 48.82
10/15/2026 20:25 21 48.84
10/15/2026 20:15 71 48.80
10/15/2026 20:15 10 48.80
10/15/2026 20:15 19 48.80
10/15/2026 20:15 100 48.79
10/15/2026 20:15 26 48.79
10/15/2026 20:15 40 48.75
10/15/2026 20:11 8 48.70
10/15/2026 20:11 8 48.70
10/15/2026 20:02 6 48.56
10/15/2026 20:02 14 48.655
10/15/2026 19:53 1 48.66
10/15/2026 19:51 88 48.75
10/15/2026 19:51 100 48.76
10/15/2026 19:43 107 48.81
10/15/2026 19:43 95 48.81
10/15/2026 19:43 5 48.81
10/15/2026 19:43 5 48.81
10/15/2026 19:43 95 48.82
10/15/2026 19:43 5 48.82
10/15/2026 19:43 100 48.82
10/15/2026 19:41 1 48.89
10/15/2026 19:38 3 48.89
10/15/2026 19:36 11 48.90
10/15/2026 19:32 7 48.80
10/15/2026 19:31 98 48.81
10/15/2026 19:31 2 48.81
10/15/2026 19:30 5 48.875
10/15/2026 19:30 2 48.89
10/15/2026 19:30 19 48.78
10/15/2026 19:26 3 48.82
10/15/2026 19:26 4 48.82
10/15/2026 19:12 1 48.86
10/15/2026 19:11 3 48.86
10/15/2026 19:08 6 48.87
10/15/2026 19:07 2 48.91
10/15/2026 19:07 4 48.91
10/15/2026 19:07 1 48.91
10/15/2026 19:07 28 48.91
10/15/2026 19:07 1 48.91
10/15/2026 19:07 9 48.91
10/15/2026 19:07 1 48.90
10/15/2026 19:03 2 48.86
10/15/2026 19:03 11 48.96
10/15/2026 19:03 26 48.95
10/15/2026 19:03 37 48.95
10/15/2026 19:03 37 48.95
10/15/2026 19:03 1 48.95
10/15/2026 18:53 15 48.80
10/15/2026 18:43 10 49.03
10/15/2026 18:43 1 49.03
10/15/2026 18:40 1 48.92
10/15/2026 18:37 1 48.805
10/15/2026 18:37 1 48.85
10/15/2026 18:36 20 48.90
10/15/2026 18:36 100 48.90
10/15/2026 18:36 1 48.89
10/15/2026 18:35 96 48.76
10/15/2026 18:35 4 48.83
10/15/2026 18:35 96 48.83
10/15/2026 18:35 196 48.76
10/15/2026 18:35 100 48.77
10/15/2026 18:35 96 48.83
10/15/2026 18:35 22 48.81
10/15/2026 18:28 100 49.05
10/15/2026 18:28 6 49.05
10/15/2026 18:28 100 49.06
10/15/2026 18:27 100 49.05
10/15/2026 18:27 6 49.10
10/15/2026 18:27 20 49.17
10/15/2026 18:27 17 49.13
10/15/2026 18:27 1 49.13
10/15/2026 18:27 123 49.12
10/15/2026 18:27 18 49.12
10/15/2026 18:27 18 49.11
10/15/2026 18:26 2 48.975
10/15/2026 18:23 5 48.975
10/15/2026 18:17 2 48.92
10/15/2026 18:04 4 48.79
10/15/2026 18:03 2 48.83
10/15/2026 18:02 1 48.94
10/15/2026 18:00 6 49.045
10/15/2026 17:53 1 48.94
10/15/2026 17:53 1 48.94
10/15/2026 17:47 1 48.98
10/15/2026 17:43 100 48.94
10/15/2026 17:42 10 49.03
10/15/2026 17:42 5 49.03
10/15/2026 17:40 1 48.98
10/15/2026 17:40 42 48.97
10/15/2026 17:36 12 48.84
10/15/2026 17:36 37 48.84
10/15/2026 17:36 2 48.84
10/15/2026 17:34 100 48.82
10/15/2026 17:32 20 48.88
10/15/2026 17:32 1 48.88
10/15/2026 17:32 25 48.94
10/15/2026 17:32 26 48.96
10/15/2026 17:32 5 48.96
10/15/2026 17:17 5 49.09
10/15/2026 17:12 1 49.21
10/15/2026 17:08 1 49.21
10/15/2026 17:08 5 49.21
10/15/2026 17:08 6 49.19
10/15/2026 17:02 11 49.35
10/15/2026 17:01 5 49.25
10/15/2026 17:01 27 49.35
10/15/2026 17:01 21 49.35
10/15/2026 17:01 27 49.34
10/15/2026 16:58 1 49.22
10/15/2026 16:57 22 49.22
10/15/2026 16:50 39 49.37
10/15/2026 16:50 100 49.37
10/15/2026 16:50 100 49.38
10/15/2026 16:50 100 49.38
10/15/2026 16:47 3 49.39
10/15/2026 16:46 5 49.40
10/15/2026 16:45 5 49.40
10/15/2026 16:45 4 49.40
10/15/2026 16:45 7 49.40
10/15/2026 16:43 4 49.55
10/15/2026 16:43 5 49.55
10/15/2026 16:43 5 49.55
10/15/2026 16:43 5 49.55
10/15/2026 16:43 25 49.55
10/15/2026 16:42 11 49.66
10/15/2026 16:41 21 49.58
10/15/2026 16:40 21 49.57
10/15/2026 16:40 5 49.57
10/15/2026 16:35 51 49.57
10/15/2026 16:35 21 49.57
10/15/2026 16:34 30 49.46
10/15/2026 16:33 5 49.375
10/15/2026 16:33 5 49.39
10/15/2026 16:33 40 49.39
10/15/2026 16:33 16 49.39
10/15/2026 16:33 2 49.45
10/15/2026 16:32 6 49.43
10/15/2026 16:32 28 49.43
10/15/2026 16:27 100 49.235
10/15/2026 16:24 4 49.24
10/15/2026 16:16 1 49.21
10/15/2026 16:16 16 49.30
10/15/2026 16:15 15 49.38
10/15/2026 16:15 5 49.38
10/15/2026 16:13 54 49.30
10/15/2026 16:13 9 49.31
10/15/2026 16:13 1 49.31
10/15/2026 16:13 21 49.43
10/15/2026 16:12 5 49.35
10/15/2026 16:12 20 49.465
10/15/2026 16:12 20 49.465
10/15/2026 16:12 4 49.465
10/15/2026 16:12 1 49.44
10/15/2026 16:12 5 49.44
10/15/2026 16:12 21 49.55
10/15/2026 16:12 21 49.47
10/15/2026 16:11 21 49.53
10/15/2026 16:11 71 49.44
10/15/2026 16:11 29 49.44
10/15/2026 16:11 6 49.44
10/15/2026 16:11 21 49.46
10/15/2026 16:10 14 49.46
10/15/2026 16:10 21 49.57
10/15/2026 16:10 14 49.57
10/15/2026 16:10 21 49.57
10/15/2026 16:10 200 49.445
10/15/2026 16:09 3 49.505
10/15/2026 16:08 7 49.48
10/15/2026 16:08 17 49.48
10/15/2026 16:07 36 49.33
10/15/2026 16:05 470 49.35
10/15/2026 16:05 86 49.35
10/15/2026 16:05 44 49.35
10/15/2026 16:05 78 49.45
10/15/2026 16:05 22 49.45
10/15/2026 16:05 6 49.41
10/15/2026 16:05 1 49.41
10/15/2026 16:05 20 49.41
10/15/2026 16:05 7 49.39
10/15/2026 16:05 27 49.39
10/15/2026 16:05 26 49.39
10/15/2026 16:05 16 49.39
10/15/2026 16:05 24 49.39
10/15/2026 15:43 10 49.35
10/15/2026 15:43 8 49.04
10/15/2026 15:43 20 49.11
10/15/2026 15:43 15 49.04
10/15/2026 15:43 96 48.95
10/15/2026 15:43 100 49.00
10/15/2026 15:42 15 49.10
10/15/2026 15:40 8 48.87
10/15/2026 15:40 100 48.90
10/15/2026 15:40 92 48.89
10/15/2026 15:40 6 49.02
10/15/2026 15:40 10 49.09
10/15/2026 15:30 25 49.19
10/15/2026 15:30 40 49.18
10/15/2026 15:30 50 49.16
10/15/2026 15:30 30 49.15
10/15/2026 15:30 100 49.07
10/15/2026 15:30 20 49.06
10/15/2026 15:30 22 49.04
10/15/2026 15:30 7 49.01
10/15/2026 15:30 12 49.01
10/15/2026 15:30 232 49.01