Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
35.85
-0.76 (-2.08%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Capital City Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.19 | 36.21 | 35.82 | 35.85 | 35.85 | -2.08% | 15,242 |
| Mar 27, 2025 | 36.55 | 36.86 | 36.30 | 36.61 | 36.61 | 0.44% | 20,018 |
| Mar 26, 2025 | 36.64 | 37.28 | 36.40 | 36.45 | 36.45 | 0.47% | 15,998 |
| Mar 25, 2025 | 36.81 | 36.93 | 36.23 | 36.28 | 36.28 | -0.77% | 26,249 |
| Mar 24, 2025 | 36.20 | 37.31 | 36.18 | 36.56 | 36.56 | 2.15% | 24,707 |
| Mar 21, 2025 | 36.49 | 36.52 | 35.78 | 35.79 | 35.79 | -3.17% | 71,526 |
| Mar 20, 2025 | 35.73 | 36.96 | 35.73 | 36.96 | 36.96 | 2.18% | 50,096 |
| Mar 19, 2025 | 35.94 | 36.39 | 35.41 | 36.17 | 36.17 | 1.17% | 15,385 |
| Mar 18, 2025 | 35.31 | 35.75 | 35.17 | 35.75 | 35.75 | 0.56% | 22,232 |
| Mar 17, 2025 | 35.06 | 35.62 | 35.06 | 35.55 | 35.55 | 0.65% | 19,098 |
| Mar 14, 2025 | 35.81 | 36.50 | 34.90 | 35.32 | 35.32 | 0.34% | 28,819 |
| Mar 13, 2025 | 36.11 | 36.11 | 35.03 | 35.20 | 35.20 | -0.98% | 14,327 |
| Mar 12, 2025 | 35.75 | 35.80 | 34.87 | 35.55 | 35.55 | -0.64% | 25,031 |
| Mar 11, 2025 | 35.06 | 36.00 | 34.76 | 35.78 | 35.78 | 2.73% | 49,840 |
| Mar 10, 2025 | 35.83 | 36.51 | 34.77 | 34.83 | 34.83 | -4.02% | 33,573 |
| Mar 7, 2025 | 36.00 | 36.33 | 35.76 | 36.29 | 36.04 | 0.55% | 17,940 |
| Mar 6, 2025 | 35.76 | 36.30 | 35.76 | 36.09 | 35.84 | -0.14% | 16,041 |
| Mar 5, 2025 | 35.89 | 36.32 | 35.76 | 36.14 | 35.89 | -0.03% | 24,419 |
| Mar 4, 2025 | 36.47 | 36.53 | 35.77 | 36.15 | 35.90 | -1.26% | 21,988 |
| Mar 3, 2025 | 36.52 | 37.68 | 36.52 | 36.61 | 36.36 | -1.32% | 15,984 |
| Feb 28, 2025 | 36.48 | 37.11 | 36.48 | 37.10 | 36.85 | 2.34% | 22,740 |
| Feb 27, 2025 | 36.31 | 36.69 | 36.02 | 36.25 | 36.00 | -0.52% | 27,197 |
| Feb 26, 2025 | 36.24 | 36.62 | 36.00 | 36.44 | 36.19 | 0.64% | 19,697 |
| Feb 25, 2025 | 36.16 | 36.69 | 36.16 | 36.21 | 35.96 | 0.92% | 24,014 |
| Feb 24, 2025 | 35.67 | 36.49 | 35.67 | 35.88 | 35.63 | 1.10% | 20,551 |
| Feb 21, 2025 | 36.82 | 36.82 | 35.44 | 35.49 | 35.25 | -2.58% | 27,554 |
| Feb 20, 2025 | 36.50 | 36.50 | 36.07 | 36.43 | 36.18 | -0.79% | 11,844 |
| Feb 19, 2025 | 36.77 | 37.11 | 36.52 | 36.72 | 36.47 | -1.37% | 12,457 |
| Feb 18, 2025 | 36.85 | 37.34 | 36.65 | 37.23 | 36.98 | 0.65% | 13,686 |
| Feb 14, 2025 | 37.26 | 37.44 | 36.82 | 36.99 | 36.74 | -0.54% | 10,669 |
| Feb 13, 2025 | 37.18 | 37.25 | 36.73 | 37.19 | 36.94 | 1.06% | 15,017 |
| Feb 12, 2025 | 37.43 | 37.43 | 36.80 | 36.80 | 36.55 | -3.21% | 16,555 |
| Feb 11, 2025 | 36.76 | 38.13 | 36.76 | 38.02 | 37.76 | 2.37% | 14,316 |
| Feb 10, 2025 | 37.40 | 37.71 | 37.00 | 37.14 | 36.89 | -0.70% | 18,812 |
| Feb 7, 2025 | 37.69 | 37.99 | 36.92 | 37.40 | 37.14 | -1.97% | 18,291 |
| Feb 6, 2025 | 38.20 | 38.27 | 37.86 | 38.15 | 37.89 | 0.05% | 24,320 |
| Feb 5, 2025 | 37.78 | 38.13 | 37.46 | 38.13 | 37.87 | 1.09% | 22,738 |
| Feb 4, 2025 | 36.73 | 37.72 | 36.46 | 37.72 | 37.46 | 1.95% | 19,622 |
| Feb 3, 2025 | 36.11 | 37.00 | 35.44 | 37.00 | 36.75 | 0.30% | 30,593 |
| Jan 31, 2025 | 37.87 | 37.87 | 36.84 | 36.89 | 36.64 | -1.84% | 33,744 |
| Jan 30, 2025 | 37.55 | 37.91 | 37.22 | 37.58 | 37.32 | 0.97% | 18,756 |
| Jan 29, 2025 | 36.56 | 37.45 | 36.51 | 37.22 | 36.97 | 1.28% | 25,281 |
| Jan 28, 2025 | 37.03 | 37.95 | 36.42 | 36.75 | 36.50 | -0.84% | 24,433 |
| Jan 27, 2025 | 36.38 | 37.50 | 36.37 | 37.06 | 36.81 | 1.87% | 27,535 |
| Jan 24, 2025 | 36.26 | 36.74 | 35.86 | 36.38 | 36.13 | -0.14% | 18,959 |
| Jan 23, 2025 | 35.52 | 36.62 | 35.52 | 36.43 | 36.18 | 1.62% | 44,328 |
| Jan 22, 2025 | 36.05 | 36.49 | 35.56 | 35.85 | 35.61 | -1.13% | 25,186 |
| Jan 21, 2025 | 36.50 | 36.85 | 36.25 | 36.26 | 36.01 | 0.72% | 19,638 |
| Jan 17, 2025 | 35.79 | 36.12 | 35.17 | 36.00 | 35.75 | 1.21% | 25,327 |
| Jan 16, 2025 | 35.95 | 36.69 | 35.04 | 35.57 | 35.33 | -1.00% | 34,062 |