Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

33.51

-0.30

(-0.89%)

At close: 04:00PM EST

33.50

-0.01

(-0.03%)

After hours:

04:00PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	33.56	33.58	33.46	33.51	33.51	15,365
Feb 07, 2023	33.13	33.91	33.13	33.81	33.81	25,300
Feb 06, 2023	33.28	33.61	33.00	33.48	33.48	24,900
Feb 03, 2023	32.74	33.58	32.74	33.54	33.54	43,700
Feb 02, 2023	32.66	32.83	32.49	32.75	32.75	41,700
Feb 01, 2023	32.33	32.90	32.33	32.51	32.51	34,100
Jan 31, 2023	31.82	32.54	31.82	32.47	32.47	91,200
Jan 30, 2023	31.96	32.07	31.78	31.94	31.94	15,700
Jan 27, 2023	31.96	32.23	31.85	31.96	31.96	20,800
Jan 26, 2023	31.85	32.03	31.33	32.03	32.03	24,800
Jan 25, 2023	31.60	32.18	31.54	31.61	31.61	27,100
Jan 24, 2023	31.76	32.12	31.64	31.81	31.81	21,000
Jan 23, 2023	32.12	32.25	31.90	31.98	31.98	16,400
Jan 20, 2023	32.06	32.17	31.77	31.97	31.97	24,700
Jan 19, 2023	31.60	31.85	31.53	31.78	31.78	23,500
Jan 18, 2023	32.57	32.73	31.74	31.85	31.85	23,600
Jan 17, 2023	32.74	32.82	32.49	32.65	32.65	33,100
Jan 13, 2023	32.03	32.91	32.01	32.81	32.81	23,800
Jan 12, 2023	31.88	32.50	31.77	32.29	32.29	20,300
Jan 11, 2023	31.87	32.21	31.60	31.84	31.84	28,800
Jan 10, 2023	31.48	32.19	31.34	31.96	31.96	22,300
Jan 09, 2023	32.15	32.20	31.40	31.56	31.56	29,200
Jan 06, 2023	31.30	32.33	31.30	32.27	32.27	68,100
Jan 05, 2023	31.66	31.66	31.17	31.33	31.33	43,300
Jan 04, 2023	32.46	32.50	31.81	31.86	31.86	30,100
Jan 03, 2023	32.63	32.63	32.01	32.41	32.41	37,100
Dec 30, 2022	32.83	32.84	32.48	32.50	32.50	17,100
Dec 29, 2022	32.66	33.10	32.66	32.93	32.93	15,100
Dec 28, 2022	32.92	32.92	32.54	32.62	32.62	17,900
Dec 27, 2022	33.45	33.45	32.85	32.91	32.91	23,600
Dec 23, 2022	32.57	33.20	32.57	33.15	33.15	12,800
Dec 22, 2022	32.99	32.99	32.27	32.63	32.63	28,800
Dec 21, 2022	33.01	33.29	33.00	33.15	33.15	27,400
Dec 20, 2022	32.54	32.86	32.53	32.73	32.73	50,400
Dec 19, 2022	32.13	32.70	32.13	32.57	32.57	30,700
Dec 16, 2022	31.28	32.49	31.28	32.38	32.38	126,800
Dec 15, 2022	32.25	32.25	31.47	31.76	31.76	31,000
Dec 14, 2022	32.69	32.86	31.80	32.15	32.15	37,600
Dec 13, 2022	33.50	33.50	32.39	32.72	32.72	74,800
Dec 12, 2022	33.08	33.19	32.90	33.02	33.02	41,100
Dec 09, 2022	32.81	33.06	32.81	32.94	32.94	25,300
Dec 08, 2022	33.07	33.23	32.86	32.99	32.99	23,800
Dec 07, 2022	33.18	33.27	33.00	33.18	33.18	27,800
Dec 06, 2022	33.13	33.31	32.93	33.23	33.23	53,700
Dec 05, 2022	34.86	34.86	32.75	33.00	33.00	35,400
Dec 02, 2022	34.77	35.27	34.77	35.21	35.21	16,100
Dec 02, 2022	0.17 Dividend
Dec 01, 2022	35.09	35.39	34.82	35.10	34.93	29,600
Nov 30, 2022	34.83	35.24	34.62	35.20	35.03	50,100
Nov 29, 2022	34.82	34.88	34.67	34.75	34.58	14,900
Nov 28, 2022	35.47	35.47	34.77	34.89	34.72	18,000
Nov 25, 2022	35.46	35.80	35.46	35.60	35.43	3,200
Nov 23, 2022	35.94	35.94	34.92	35.49	35.32	23,600
Nov 22, 2022	35.34	35.99	34.57	35.79	35.62	28,400
Nov 21, 2022	34.92	35.73	34.92	35.63	35.46	17,800
Nov 18, 2022	35.75	35.75	34.87	35.17	35.00	29,700
Nov 17, 2022	34.91	35.24	34.40	35.24	35.07	22,400
Nov 16, 2022	35.36	35.59	34.89	34.97	34.80	21,700
Nov 15, 2022	34.91	35.61	34.68	35.52	35.35	29,900
Nov 14, 2022	34.88	35.11	34.56	34.63	34.46	28,100
Nov 11, 2022	35.88	35.88	34.59	34.70	34.53	27,600
Nov 10, 2022	35.52	36.23	35.24	35.65	35.48	35,400
Nov 09, 2022	35.22	35.40	34.77	34.96	34.79	20,300
Nov 08, 2022	35.64	35.70	35.02	35.13	34.96	25,500
Nov 07, 2022	35.69	35.92	35.26	35.41	35.24	22,900
Nov 04, 2022	34.99	35.41	34.61	35.32	35.15	17,400
Nov 03, 2022	34.88	34.92	34.39	34.71	34.54	18,100
Nov 02, 2022	34.69	35.62	34.69	34.92	34.75	35,600
Nov 01, 2022	35.44	35.44	34.85	34.96	34.79	23,600
Oct 31, 2022	35.25	35.57	35.25	35.42	35.25	38,100
Oct 28, 2022	34.71	35.59	34.65	35.13	34.96	69,100
Oct 27, 2022	35.10	35.32	34.69	34.90	34.73	48,600
Oct 26, 2022	34.35	35.39	34.35	34.70	34.53	24,600
Oct 25, 2022	33.75	34.41	33.42	34.10	33.93	29,300
Oct 24, 2022	34.05	34.06	33.85	34.00	33.84	28,800
Oct 21, 2022	33.99	34.69	32.79	34.23	34.06	53,300
Oct 20, 2022	34.61	34.72	33.61	33.76	33.60	24,300
Oct 19, 2022	34.38	34.80	34.12	34.69	34.52	37,500
Oct 18, 2022	35.58	35.58	34.32	34.58	34.41	45,300
Oct 17, 2022	35.00	35.77	35.00	35.29	35.12	66,900
Oct 14, 2022	34.39	34.93	34.35	34.82	34.65	30,900
Oct 13, 2022	32.95	34.50	32.83	34.46	34.29	47,100
Oct 12, 2022	33.24	33.45	32.93	33.04	32.88	13,700
Oct 11, 2022	33.22	33.26	32.50	33.12	32.96	29,400
Oct 10, 2022	32.70	33.09	31.70	32.89	32.73	24,200
Oct 07, 2022	32.40	33.70	31.91	32.71	32.55	39,000
Oct 06, 2022	32.05	32.80	32.05	32.55	32.39	28,600
Oct 05, 2022	32.35	32.56	32.16	32.38	32.22	22,300
Oct 04, 2022	31.72	32.77	31.68	32.76	32.60	36,100
Oct 03, 2022	31.49	31.80	31.14	31.58	31.43	37,700
Sep 30, 2022	31.85	31.93	30.96	31.11	30.96	26,400
Sep 29, 2022	32.05	32.06	31.41	31.69	31.54	26,400
Sep 28, 2022	31.40	32.48	31.31	32.23	32.07	53,800
Sep 27, 2022	32.18	32.19	31.28	31.41	31.26	37,300
Sep 26, 2022	31.76	33.86	30.94	32.03	31.87	54,700
Sep 23, 2022	31.68	31.89	31.35	31.86	31.71	13,300
Sep 22, 2022	33.36	33.93	32.35	32.56	32.40	19,700
Sep 21, 2022	33.08	33.63	33.07	33.19	33.03	46,300
Sep 20, 2022	32.99	33.26	32.66	33.04	32.88	40,800
Sep 19, 2022	32.59	33.26	31.54	33.16	33.00	35,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,117.86-46.14(-1.11%)

Dow 3033,949.01-207.68(-0.61%)

Nasdaq11,910.52-203.27(-1.68%)

Russell 20001,942.60-30.01(-1.52%)

Crude Oil78.40+1.26(+1.63%)

Gold1,888.00+3.20(+0.17%)

Capital City Bank Group, Inc. (CCBG)

S&P 500
4,117.86
-46.14(-1.11%)

Dow 30
33,949.01
-207.68(-0.61%)

Nasdaq
11,910.52
-203.27(-1.68%)

Russell 2000
1,942.60
-30.01(-1.52%)

Crude Oil
78.40
+1.26(+1.63%)

Gold
1,888.00
+3.20(+0.17%)