Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.24

-0.02

(-0.07%)

At close: 04:00PM EDT

27.24

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	26.58	27.30	26.58	27.24	27.24	29,400
Apr 24, 2024	27.18	27.39	26.94	27.26	27.26	18,000
Apr 23, 2024	26.75	27.44	26.75	27.18	27.18	14,900
Apr 22, 2024	27.23	27.63	27.09	27.11	27.11	24,600
Apr 19, 2024	25.86	27.09	25.86	27.09	27.09	24,600
Apr 18, 2024	25.76	26.01	25.76	26.01	26.01	22,600
Apr 17, 2024	26.00	26.39	25.78	25.83	25.83	23,900
Apr 16, 2024	25.81	26.06	25.66	25.71	25.71	18,100
Apr 15, 2024	26.18	26.36	25.89	26.19	26.19	24,300
Apr 12, 2024	26.11	26.39	25.57	26.05	26.05	35,400
Apr 11, 2024	26.38	26.41	26.00	26.20	26.20	26,800
Apr 10, 2024	26.94	26.94	25.90	26.41	26.41	58,900
Apr 09, 2024	27.39	27.50	27.11	27.17	27.17	15,200
Apr 08, 2024	27.27	27.50	27.19	27.20	27.20	21,600
Apr 05, 2024	27.35	27.49	27.06	27.11	27.11	27,900
Apr 04, 2024	27.66	27.74	27.35	27.40	27.40	21,900
Apr 03, 2024	27.02	27.55	27.01	27.30	27.30	24,200
Apr 02, 2024	27.35	27.35	27.04	27.30	27.30	24,400
Apr 01, 2024	27.82	28.12	27.37	27.59	27.59	41,200
Mar 28, 2024	27.94	28.00	27.67	27.70	27.70	29,100
Mar 27, 2024	27.32	27.74	27.20	27.67	27.67	16,300
Mar 26, 2024	27.88	27.88	27.01	27.09	27.09	20,800
Mar 25, 2024	27.44	28.04	27.06	27.59	27.59	24,800
Mar 22, 2024	27.43	27.75	27.28	27.28	27.28	14,700
Mar 21, 2024	27.86	28.46	27.55	28.13	28.13	31,200
Mar 20, 2024	26.97	28.09	26.97	27.85	27.85	20,100
Mar 19, 2024	27.10	27.39	27.10	27.10	27.10	20,900
Mar 18, 2024	27.00	27.09	26.65	26.91	26.91	29,300
Mar 15, 2024	26.91	27.49	26.61	26.72	26.72	131,100
Mar 14, 2024	27.79	28.45	27.03	27.13	27.13	33,500
Mar 13, 2024	27.89	28.07	27.57	27.90	27.90	24,800
Mar 12, 2024	27.95	28.12	27.90	27.95	27.95	18,600
Mar 11, 2024	28.31	28.31	28.00	28.01	28.01	12,600
Mar 08, 2024	28.52	28.77	28.27	28.29	28.29	13,700
Mar 08, 2024	0.21 Dividend
Mar 07, 2024	28.49	28.74	28.06	28.37	28.16	9,600
Mar 06, 2024	28.50	28.94	27.91	28.22	28.01	18,600
Mar 05, 2024	28.52	28.53	27.89	28.42	28.21	18,000
Mar 04, 2024	28.64	28.64	27.69	27.71	27.50	25,100
Mar 01, 2024	28.36	28.36	27.93	28.19	27.98	21,000
Feb 29, 2024	28.19	28.37	27.91	28.35	28.14	32,600
Feb 28, 2024	27.35	27.68	27.35	27.61	27.41	25,300
Feb 27, 2024	27.94	28.07	27.62	27.63	27.43	14,400
Feb 26, 2024	27.53	28.04	27.52	27.82	27.61	24,500
Feb 23, 2024	27.41	27.98	27.41	27.75	27.54	13,400
Feb 22, 2024	28.03	28.03	27.53	27.64	27.44	29,600
Feb 21, 2024	27.99	28.25	27.82	28.19	27.98	25,700
Feb 20, 2024	28.17	28.85	28.11	28.35	28.14	20,800
Feb 16, 2024	28.85	29.05	28.40	28.59	28.38	29,500
Feb 15, 2024	28.38	29.19	28.34	28.96	28.75	26,700
Feb 14, 2024	27.91	28.17	27.56	28.04	27.83	43,300
Feb 13, 2024	28.50	28.78	27.23	27.43	27.23	50,700
Feb 12, 2024	28.69	29.61	28.69	29.28	29.06	32,500
Feb 09, 2024	28.29	28.69	27.64	28.67	28.46	41,900
Feb 08, 2024	28.06	28.09	27.28	28.06	27.85	20,500
Feb 07, 2024	27.81	27.88	27.12	27.47	27.27	32,500
Feb 06, 2024	27.72	28.13	27.58	27.85	27.64	34,500
Feb 05, 2024	27.83	28.23	27.39	27.91	27.70	30,000
Feb 02, 2024	28.02	28.61	27.90	28.30	28.09	41,100
Feb 01, 2024	28.87	28.87	27.64	28.53	28.32	38,700
Jan 31, 2024	29.38	29.38	28.31	28.58	28.37	66,700
Jan 30, 2024	29.75	30.04	29.41	29.66	29.44	34,100
Jan 29, 2024	31.00	31.31	29.99	30.05	29.83	37,600
Jan 26, 2024	31.15	31.24	30.50	30.85	30.62	25,300
Jan 25, 2024	30.80	30.86	29.59	30.85	30.62	37,700
Jan 24, 2024	30.28	31.34	30.00	30.45	30.22	38,000
Jan 23, 2024	28.54	29.33	28.51	28.60	28.39	55,400
Jan 22, 2024	27.33	28.10	27.33	27.98	27.77	77,300
Jan 19, 2024	26.95	27.13	26.63	27.13	26.93	14,100
Jan 18, 2024	27.19	27.19	26.70	26.82	26.62	24,500
Jan 17, 2024	26.85	27.15	26.59	27.08	26.88	15,900
Jan 16, 2024	27.17	27.38	26.80	27.12	26.92	24,500
Jan 12, 2024	27.93	28.02	27.16	27.24	27.04	20,000
Jan 11, 2024	27.77	27.77	27.28	27.63	27.43	22,400
Jan 10, 2024	27.79	28.05	27.05	28.05	27.84	47,300
Jan 09, 2024	28.10	28.43	27.86	27.96	27.75	48,600
Jan 08, 2024	28.45	28.70	28.09	28.46	28.25	16,600
Jan 05, 2024	28.02	28.77	28.02	28.45	28.24	46,000
Jan 04, 2024	28.52	28.74	27.95	27.95	27.74	37,700
Jan 03, 2024	29.42	29.42	27.98	28.38	28.17	31,300
Jan 02, 2024	29.29	29.93	29.14	29.47	29.25	32,800
Dec 29, 2023	30.70	30.70	29.43	29.43	29.21	21,000
Dec 28, 2023	30.51	30.90	29.01	30.62	30.39	19,200
Dec 27, 2023	31.28	31.28	30.48	30.73	30.50	40,300
Dec 26, 2023	30.94	31.40	30.60	31.03	30.80	37,400
Dec 22, 2023	30.88	30.88	30.57	30.71	30.48	23,500
Dec 21, 2023	30.79	30.79	30.39	30.60	30.37	18,200
Dec 20, 2023	30.93	31.73	30.24	30.25	30.03	37,800
Dec 19, 2023	30.36	30.89	30.18	30.80	30.57	38,000
Dec 18, 2023	30.28	32.56	29.92	30.12	29.90	27,300
Dec 15, 2023	30.73	30.85	29.90	30.07	29.85	76,600
Dec 14, 2023	29.99	30.89	29.99	30.37	30.15	44,300
Dec 13, 2023	28.38	29.81	28.19	29.37	29.15	116,600
Dec 12, 2023	28.53	28.73	28.07	28.50	28.29	19,000
Dec 11, 2023	28.54	28.75	28.42	28.66	28.45	27,600
Dec 08, 2023	28.16	28.84	28.16	28.46	28.25	34,500
Dec 07, 2023	28.13	28.32	28.11	28.32	28.11	19,500
Dec 06, 2023	28.33	28.83	27.87	27.90	27.69	29,000
Dec 05, 2023	28.37	28.38	27.97	28.06	27.85	23,600
Dec 04, 2023	27.68	28.45	27.68	28.37	28.16	41,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7332+0.0008(+0.12%)

CRUDE OIL83.79+0.22(+0.26%)

Bitcoin CAD87,848.08+729.21(+0.84%)

Capital City Bank Group, Inc. (CCBG)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7332
+0.0008(+0.12%)

CRUDE OIL
83.79
+0.22(+0.26%)

Bitcoin CAD
87,848.08
+729.21(+0.84%)