Capital City Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.84	39.31	38.73	39.12	39.12	1.77%	26,668
Nov 21, 2024	38.35	39.08	38.35	38.44	38.44	0.23%	36,716
Nov 20, 2024	38.12	38.35	37.30	38.35	38.35	0.45%	23,142
Nov 19, 2024	37.64	38.18	37.59	38.18	38.18	0.66%	16,948
Nov 18, 2024	38.65	38.65	37.93	37.93	37.93	-1.07%	19,503
Nov 15, 2024	38.82	38.87	38.03	38.34	38.34	-0.62%	25,354
Nov 14, 2024	38.44	39.04	38.18	38.58	38.58	-0.44%	37,429
Nov 13, 2024	38.90	39.75	38.39	38.75	38.75	-0.39%	32,635
Nov 12, 2024	39.00	39.96	38.60	38.90	38.90	-0.94%	63,408
Nov 11, 2024	38.97	40.08	38.76	39.27	39.27	2.29%	37,419
Nov 8, 2024	37.97	38.70	37.90	38.39	38.39	1.05%	32,732
Nov 7, 2024	39.26	39.34	37.88	37.99	37.99	-3.06%	42,445
Nov 6, 2024	37.62	39.58	36.30	39.19	39.19	9.81%	90,361
Nov 5, 2024	34.69	35.74	34.69	35.69	35.69	2.71%	23,543
Nov 4, 2024	34.65	34.88	34.40	34.75	34.75	-0.69%	26,561
Nov 1, 2024	34.72	35.22	34.65	34.99	34.99	-0.03%	22,735
Oct 31, 2024	35.33	35.37	34.59	35.00	35.00	-0.23%	25,768
Oct 30, 2024	35.68	35.98	35.08	35.08	35.08	-0.54%	14,137
Oct 29, 2024	35.14	35.29	34.67	35.27	35.27	-0.45%	15,574
Oct 28, 2024	34.88	35.58	34.88	35.43	35.43	2.96%	14,846
Oct 25, 2024	35.49	35.49	34.39	34.41	34.41	-1.88%	15,443
Oct 24, 2024	35.65	35.65	34.66	35.07	35.07	-0.74%	17,527
Oct 23, 2024	34.60	35.41	34.60	35.33	35.33	0.97%	22,913
Oct 22, 2024	34.26	35.14	34.26	34.99	34.99	1.95%	14,174
Oct 21, 2024	35.75	35.75	34.29	34.32	34.32	-3.65%	27,168
Oct 18, 2024	36.10	36.32	35.46	35.62	35.62	-1.98%	22,025
Oct 17, 2024	36.01	36.34	35.60	36.34	36.34	1.28%	15,148
Oct 16, 2024	35.99	36.25	35.71	35.88	35.88	0.94%	26,640
Oct 15, 2024	35.05	36.10	34.94	35.55	35.55	2.26%	28,787
Oct 14, 2024	34.81	35.10	34.59	34.76	34.76	0.29%	12,351
Oct 11, 2024	33.84	34.88	33.84	34.66	34.66	3.15%	16,286
Oct 10, 2024	33.54	33.72	33.34	33.60	33.60	-0.74%	17,185
Oct 9, 2024	33.55	34.15	33.14	33.85	33.85	1.04%	15,749
Oct 8, 2024	33.65	33.98	33.23	33.50	33.50	0.18%	22,232
Oct 7, 2024	33.51	33.78	33.28	33.44	33.44	-0.65%	18,096
Oct 4, 2024	33.86	34.03	33.65	33.66	33.66	0.87%	15,741
Oct 3, 2024	33.42	33.68	33.00	33.37	33.37	-0.51%	25,321
Oct 2, 2024	34.12	34.50	33.46	33.54	33.54	-2.07%	16,015
Oct 1, 2024	34.64	34.77	33.87	34.25	34.25	-2.95%	33,390
Sep 30, 2024	34.65	35.40	34.15	35.29	35.29	1.99%	71,618
Sep 27, 2024	35.10	35.22	34.54	34.60	34.60	-0.37%	21,814
Sep 26, 2024	35.21	35.41	34.69	34.73	34.73	-0.57%	30,559
Sep 25, 2024	34.62	35.10	34.30	34.93	34.93	0.72%	29,133
Sep 24, 2024	35.37	35.37	34.57	34.68	34.68	-1.78%	29,308
Sep 23, 2024	36.28	36.28	35.13	35.31	35.31	-2.16%	44,693
Sep 20, 2024	35.40	36.67	34.84	36.09	36.09	1.06%	145,659
Sep 19, 2024	35.56	35.75	34.93	35.71	35.71	2.32%	23,159
Sep 18, 2024	34.65	35.78	34.49	34.90	34.90	0.58%	42,742
Sep 17, 2024	35.05	35.53	34.63	34.70	34.70	-0.60%	43,932
Sep 16, 2024	34.35	34.94	34.06	34.91	34.91	1.60%	21,135
Sep 13, 2024	34.00	34.41	33.25	34.36	34.36	2.41%	33,278
Sep 12, 2024	33.66	33.75	33.39	33.55	33.55	0.45%	18,619
Sep 11, 2024	33.65	33.65	32.84	33.40	33.40	-1.45%	17,089
Sep 10, 2024	33.00	34.05	33.00	33.89	33.89	1.65%	21,753
Sep 9, 2024	33.32	33.83	32.87	33.34	33.34	-1.36%	28,692
Sep 6, 2024	33.84	33.98	33.23	33.80	33.57	-	43,392
Sep 5, 2024	34.40	34.49	33.75	33.80	33.57	-1.00%	15,290
Sep 4, 2024	34.91	34.91	33.90	34.14	33.91	-1.44%	17,879
Sep 3, 2024	34.06	34.82	34.06	34.64	34.40	0.35%	27,590
Aug 30, 2024	34.64	34.77	34.18	34.52	34.28	0.55%	27,230
Aug 29, 2024	34.85	34.86	33.95	34.33	34.10	-0.20%	27,974
Aug 28, 2024	34.20	34.76	33.88	34.40	34.16	0.73%	26,675
Aug 27, 2024	33.98	34.15	33.44	34.15	33.92	-0.06%	31,661
Aug 26, 2024	34.59	34.59	33.87	34.17	33.94	0.38%	57,954
Aug 23, 2024	33.17	34.69	32.75	34.04	33.81	4.61%	40,364
Aug 22, 2024	32.66	32.77	32.24	32.54	32.32	0.12%	27,199
Aug 21, 2024	32.25	32.50	31.75	32.50	32.28	0.78%	21,173
Aug 20, 2024	33.10	33.10	32.21	32.25	32.03	-2.48%	24,357
Aug 19, 2024	32.56	33.25	32.41	33.07	32.84	1.13%	27,846
Aug 16, 2024	32.10	32.97	32.10	32.70	32.48	1.46%	38,154
Aug 15, 2024	32.06	32.88	31.99	32.23	32.01	2.71%	27,374
Aug 14, 2024	31.61	31.73	31.17	31.38	31.17	-0.51%	14,985
Aug 13, 2024	31.64	31.77	31.23	31.54	31.32	0.10%	25,770
Aug 12, 2024	32.43	32.43	31.35	31.51	31.29	-2.14%	27,978
Aug 9, 2024	31.95	32.34	31.68	32.20	31.98	0.34%	21,321
Aug 8, 2024	32.12	32.17	31.60	32.09	31.87	0.98%	14,837
Aug 7, 2024	32.01	32.18	31.58	31.78	31.56	-0.19%	30,852
Aug 6, 2024	31.72	32.38	30.99	31.84	31.62	0.16%	50,483
Aug 5, 2024	32.09	32.69	31.12	31.79	31.57	-4.39%	74,941
Aug 2, 2024	32.68	33.32	32.09	33.25	33.02	-2.23%	39,746
Aug 1, 2024	35.27	35.27	33.40	34.01	33.78	-4.20%	39,695
Jul 31, 2024	35.65	36.23	35.06	35.50	35.26	-0.20%	77,127
Jul 30, 2024	35.44	36.20	34.50	35.57	35.33	1.05%	49,216
Jul 29, 2024	34.53	35.24	34.14	35.20	34.96	-1.21%	45,388
Jul 26, 2024	35.70	36.18	34.98	35.63	35.39	0.03%	76,585
Jul 25, 2024	34.14	36.49	34.14	35.62	35.38	4.83%	54,733
Jul 24, 2024	33.50	35.47	33.09	33.98	33.75	1.52%	37,196
Jul 23, 2024	32.54	33.87	32.54	33.47	33.24	2.48%	43,591
Jul 22, 2024	32.17	32.92	31.71	32.66	32.44	1.74%	33,548
Jul 19, 2024	32.33	32.82	31.90	32.10	31.88	-0.56%	29,358
Jul 18, 2024	32.79	33.00	32.06	32.28	32.06	-1.56%	27,975
Jul 17, 2024	32.06	33.02	31.78	32.79	32.57	1.45%	63,966
Jul 16, 2024	30.60	32.44	30.60	32.32	32.10	5.79%	84,653
Jul 15, 2024	30.56	31.24	29.83	30.55	30.34	2.69%	41,263
Jul 12, 2024	29.83	30.14	29.58	29.75	29.55	0.75%	24,654
Jul 11, 2024	28.11	29.57	28.11	29.53	29.33	7.81%	66,228
Jul 10, 2024	27.00	27.61	27.00	27.39	27.20	1.75%	53,206
Jul 9, 2024	26.85	27.00	26.80	26.92	26.74	-0.15%	26,384
Jul 8, 2024	27.10	27.17	26.84	26.96	26.78	0.56%	25,568
Jul 5, 2024	27.60	27.60	26.72	26.81	26.63	-3.35%	30,126