Capital City Bank Group, Inc. (CCBG)
NASDAQ: CCBG · Real-Time Price · USD
35.08
-0.19 (-0.54%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Capital City Bank Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2024 | 28.37 | 28.37 | 27.65 | 27.74 | 27.55 | -1.84% | 11,091 |
Jul 2, 2024 | 28.22 | 28.35 | 28.20 | 28.26 | 28.07 | 0.64% | 11,050 |
Jul 1, 2024 | 28.54 | 28.54 | 28.00 | 28.08 | 27.89 | -1.27% | 22,535 |
Jun 28, 2024 | 27.99 | 28.56 | 27.90 | 28.44 | 28.25 | 2.45% | 305,233 |
Jun 27, 2024 | 27.07 | 27.76 | 27.07 | 27.76 | 27.57 | 3.16% | 21,459 |
Jun 26, 2024 | 26.41 | 27.22 | 26.40 | 26.91 | 26.73 | 1.20% | 25,553 |
Jun 25, 2024 | 26.83 | 26.90 | 26.57 | 26.59 | 26.41 | -1.52% | 15,516 |
Jun 24, 2024 | 27.03 | 27.50 | 26.53 | 27.00 | 26.82 | 0.56% | 25,509 |
Jun 21, 2024 | 26.85 | 26.93 | 26.73 | 26.85 | 26.67 | - | 56,467 |
Jun 20, 2024 | 26.82 | 27.11 | 26.56 | 26.85 | 26.67 | -0.96% | 11,318 |
Jun 18, 2024 | 26.85 | 27.84 | 26.85 | 27.11 | 26.92 | -0.40% | 22,618 |
Jun 17, 2024 | 25.45 | 27.22 | 25.45 | 27.22 | 27.03 | 1.38% | 17,862 |
Jun 14, 2024 | 26.62 | 26.85 | 26.54 | 26.85 | 26.67 | -0.37% | 18,457 |
Jun 13, 2024 | 26.98 | 27.44 | 26.87 | 26.95 | 26.77 | -1.57% | 17,918 |
Jun 12, 2024 | 27.75 | 28.13 | 27.01 | 27.38 | 27.19 | 1.26% | 22,039 |
Jun 11, 2024 | 26.55 | 27.05 | 26.55 | 27.04 | 26.86 | 1.12% | 19,584 |
Jun 10, 2024 | 26.60 | 26.81 | 26.32 | 26.74 | 26.56 | -0.67% | 16,031 |