Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CCBG	27.68	27.90	27.05	27.47	-0.02	32,869	472	27.12	31.47
2024-05-02	Q	CCBG	27.00	27.49	26.885	27.49	0.53	25,097	348	27.31	30.65
2024-05-01	Q	CCBG	26.53	27.125	26.50	26.96	0.44	23,826	412	26.20	27.43
2024-04-30	Q	CCBG	26.995	26.995	26.52	26.52	-0.56	26,478	377	26.50	31.47
2024-04-29	Q	CCBG	27.145	27.145	26.70	27.08	0.06	25,263	479	24.04	27.43
2024-04-26	Q	CCBG	27.09	27.29	26.83	27.02	-0.22	15,865	335	26.50	29.92
2024-04-25	Q	CCBG	26.5838	27.30	26.5838	27.24	-0.02	29,387	373	26.00	31.47
2024-04-24	Q	CCBG	27.18	27.39	26.94	27.26	0.08	17,967	724	26.50	30.51
2024-04-23	Q	CCBG	26.75	27.44	26.75	27.18	0.07	14,866	367	26.50	30.24
2024-04-22	Q	CCBG	27.23	27.63	27.085	27.11	0.02	24,570	476	24.18	27.97
2024-04-19	Q	CCBG	25.86	27.09	25.86	27.09	1.08	24,604	736	24.07	27.97
2024-04-18	Q	CCBG	25.76	26.01	25.76	26.01	0.18	22,607	400	25.56	26.15
2024-04-17	Q	CCBG	26.00	26.3899	25.78	25.83	0.12	23,898	583	25.77	29.04
2024-04-16	Q	CCBG	25.805	26.06	25.655	25.71	-0.48	18,061	313	25.51	28.98
2024-04-15	Q	CCBG	26.18	26.36	25.95	26.10	0.05	24,300	339	25.51	29.41
2024-04-12	Q	CCBG	26.11	26.39	25.57	26.05	-0.15	35,393	505	25.05	28.12
2024-04-11	Q	CCBG	26.38	26.405	26.00	26.20	-0.21	26,794	333	26.07	31.47
2024-04-10	Q	CCBG	26.94	26.94	25.90	26.41	-0.76	58,919	566	25.00	28.12
2024-04-09	Q	CCBG	27.39	27.50	27.11	27.17	-0.03	15,159	302	27.00	31.47
2024-04-08	Q	CCBG	27.27	27.50	27.19	27.20	0.09	21,569	497	27.00	27.49
2024-04-05	Q	CCBG	27.35	27.49	27.06	27.11	-0.29	27,937	365	27.00	31.47
2024-04-04	Q	CCBG	27.66	27.74	27.35	27.40	0.10	21,928	277	27.00	30.52
2024-04-03	Q	CCBG	27.02	27.55	27.01	27.30		24,161	269	27.00	30.93
2024-04-02	Q	CCBG	27.345	27.345	27.04	27.30	-0.29	24,398	506	27.01	27.57
2024-04-01	Q	CCBG	27.815	28.12	27.37	27.59	-0.11	41,231	522	27.28	27.77
2024-03-29	Q	CCBG	27.94	28.00	27.67	27.70	0.03	0	0	26.72	28.50
2024-03-28	Q	CCBG	27.94	28.00	27.67	27.70	0.03	29,133	435	26.72	28.50
2024-03-27	Q	CCBG	27.315	27.74	27.198	27.67	0.58	16,289	360	27.00	28.58
2024-03-26	Q	CCBG	27.88	27.88	27.01	27.09	-0.50	20,838	374	27.00	28.58
2024-03-25	Q	CCBG	27.44	28.036	27.06	27.59	0.31	24,802	385	27.34	31.17
2024-03-22	Q	CCBG	27.427	27.75	27.28	27.28	-0.85	14,687	523	27.00	30.56
2024-03-21	Q	CCBG	27.86	28.46	27.55	28.13	0.28	31,160	638	26.40	29.88
2024-03-20	Q	CCBG	26.97	28.09	26.97	27.85	0.75	20,096	482	27.64	28.20
2024-03-19	Q	CCBG	27.10	27.39	27.10	27.10	0.19	20,924	547	26.40	29.88
2024-03-18	Q	CCBG	27.00	27.09	26.65	26.91	0.19	29,277	597	26.40	34.73
2024-03-15	Q	CCBG	26.91	27.4854	26.61	26.72	-0.41	131,069	696	26.44	27.00
2024-03-14	Q	CCBG	27.79	28.45	27.03	27.13	-0.77	33,472	449	27.00	27.36
2024-03-13	Q	CCBG	27.89	28.065	27.57	27.90	-0.05	24,763	457	27.31	34.73
2024-03-12	Q	CCBG	27.95	28.115	27.90	27.95	-0.06	18,575	398	27.33	29.88
2024-03-11	Q	CCBG	28.31	28.31	28.00	28.01	-0.28	12,597	308	27.33	29.88
2024-03-08	Q	CCBG	28.52	28.765	28.27	28.29	0.13	13,688	225	25.04	32.79
2024-03-07	Q	CCBG	28.49	28.74	28.055	28.37	0.15	9,578	222	27.54	31.84
2024-03-06	Q	CCBG	28.50	28.94	27.905	28.22	-0.20	18,608	358	27.54	31.88
2024-03-05	Q	CCBG	28.515	28.53	27.885	28.42	0.71	17,955	429	27.12	34.73
2024-03-04	Q	CCBG	28.635	28.635	27.69	27.71	-0.48	25,083	384	27.12	33.67
2024-03-01	Q	CCBG	28.03	28.29	27.925	28.19	-0.16	20,994	190	27.12	34.88
2024-02-29	Q	CCBG	28.19	28.37	27.905	28.35	0.74	32,561	305	27.11	31.99
2024-02-28	Q	CCBG	27.35	27.68	27.35	27.61	-0.02	25,283	378	27.12	31.03
2024-02-27	Q	CCBG	27.94	28.07	27.62	27.63	-0.19	14,441	234	27.12	31.43
2024-02-26	Q	CCBG	27.53	28.035	27.52	27.82	0.07	24,452	517	27.12	34.63
2024-02-23	Q	CCBG	27.41	27.98	27.41	27.75	0.11	13,382	297	27.34	34.88
2024-02-22	Q	CCBG	28.03	28.03	27.53	27.64	-0.55	29,585	453	27.34	34.73
2024-02-21	Q	CCBG	27.99	28.25	27.82	28.19	-0.16	25,678	394	27.50	32.05
2024-02-20	Q	CCBG	28.17	28.845	28.11	28.35	-0.24	20,815	333	27.73	34.73
2024-02-19	Q	CCBG	28.85	29.05	28.40	28.59	-0.37	0	0	11.46	34.88
2024-02-16	Q	CCBG	28.85	29.05	28.40	28.59	-0.37	29,466	497	11.46	34.88
2024-02-15	Q	CCBG	28.38	29.19	28.335	28.96	0.92	26,690	403	26.71	34.73
2024-02-14	Q	CCBG	27.91	28.17	27.5601	28.04	0.61	43,309	618	26.71	34.73
2024-02-13	Q	CCBG	28.50	28.775	27.23	27.43	-1.85	50,709	812	26.71	34.73
2024-02-12	Q	CCBG	28.69	29.61	28.69	29.28	0.61	32,463	381	28.50	29.88
2024-02-09	Q	CCBG	28.29	28.69	27.635	28.67	0.61	41,902	536	26.71	34.73
2024-02-08	Q	CCBG	28.06	28.085	27.28	28.06	0.59	20,458	290	11.14	34.73
2024-02-07	Q	CCBG	27.81	27.8765	27.12	27.47	-0.38	32,469	438	26.71	34.88
2024-02-06	Q	CCBG	27.72	28.13	27.58	27.85	-0.06	34,529	439	27.25	32.26
2024-02-05	Q	CCBG	27.83	28.23	27.385	27.91	-0.39	29,982	589	11.22	34.73