CCBG - Capital City Bank Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201924.9224.9224.3324.4724.474,428
Jul 12, 201924.5825.1224.5824.7424.7433,300
Jul 11, 201924.8324.8824.6824.7424.7412,600
Jul 10, 201924.8224.9824.6624.7324.7315,600
Jul 09, 201924.2524.8224.2524.8024.808,700
Jul 08, 201924.7624.7624.4524.6024.6015,100
Jul 05, 201924.8024.9724.7024.9224.9212,600
Jul 03, 201924.8124.8924.6924.6924.695,700
Jul 02, 201925.1625.1924.5724.6524.6535,900
Jul 01, 201924.9725.3524.8725.2225.2257,200
Jun 28, 201924.8725.0024.5924.8524.85247,100
Jun 27, 201924.5224.8024.4824.8024.8066,400
Jun 26, 201924.6024.6524.4224.5224.5229,500
Jun 25, 201924.7824.8024.5024.6324.6338,900
Jun 24, 201924.8524.8524.4424.7224.7234,200
Jun 21, 201924.4324.8524.3324.8524.8580,500
Jun 20, 201924.8324.8324.3124.6524.6521,500
Jun 19, 201924.8524.8524.4924.6524.6518,200
Jun 18, 201924.2224.7524.2224.7524.7517,000
Jun 17, 201924.7424.7524.2024.5224.5220,400
Jun 14, 201924.6024.7524.3024.6624.6630,800
Jun 13, 201924.6424.6423.9724.4824.4821,900
Jun 12, 201924.0524.6724.0524.4924.4927,200
Jun 11, 201924.5324.6623.9324.3524.3567,800
Jun 10, 201923.7124.3621.8924.3124.3129,700
Jun 07, 201923.5523.7023.5023.7023.7011,200
Jun 07, 20190.11 Dividend
Jun 06, 201923.7123.7123.5223.6823.5716,700
Jun 05, 201923.6323.7123.5323.6823.5717,800
Jun 04, 201923.5523.7023.4723.7023.5922,700
Jun 03, 201923.5123.6223.1423.2223.1170,500
May 31, 201923.2523.6523.2123.4123.3022,000
May 30, 201923.3423.7323.3423.5923.4848,700
May 29, 201923.2123.6023.2123.4323.3253,700
May 28, 201923.4023.7023.2323.5023.3913,100
May 24, 201923.1623.6022.9923.6023.497,500
May 23, 201923.2123.8022.9223.2023.0913,900
May 22, 201922.9923.7122.9523.5023.3910,900
May 21, 201923.0523.6323.0523.3623.2534,700
May 20, 201922.7123.2122.4322.9622.8533,800
May 17, 201922.6723.2322.5022.9122.807,400
May 16, 201923.0223.0222.4822.8022.697,400
May 15, 201923.0723.3822.7222.8022.6911,100
May 14, 201923.2123.8723.0123.2523.1415,000
May 13, 201923.6024.1322.9623.0322.928,800
May 10, 201923.5823.9723.5723.9023.7911,000
May 09, 201923.1323.8023.1323.7423.6314,300
May 08, 201922.7523.4522.7523.1022.995,200
May 07, 201923.2123.5023.0623.0622.959,300
May 06, 201923.0323.7622.5823.3523.2421,900
May 03, 201923.0723.2123.0123.1923.0827,300
May 02, 201923.1623.2022.8723.0222.9110,400
May 01, 201923.2323.3522.7722.7822.6723,200
Apr 30, 201923.1923.4022.7122.9422.8320,000
Apr 29, 201923.0023.2923.0023.2823.1711,300
Apr 26, 201923.1823.1822.4922.8222.713,400
Apr 25, 201922.7622.8122.4222.5322.436,200
Apr 24, 201922.6723.3222.4922.9222.8114,200
Apr 23, 201921.9923.1821.9922.7422.635,400
Apr 22, 201922.7522.8421.8222.1422.0410,700
Apr 18, 201923.4223.7023.1523.4823.378,500
Apr 17, 201923.4623.7023.1223.5623.4513,400
Apr 16, 201923.2723.6723.2723.3623.257,400
Apr 15, 201923.1923.5723.0723.2823.177,300
Apr 12, 201923.3223.5223.1323.2623.1510,400
Apr 11, 201923.4923.4923.1023.1022.994,100
Apr 10, 201923.3123.5423.1323.4223.3110,800
Apr 09, 201923.5523.5523.1023.1723.068,600
Apr 08, 201923.5023.6423.1623.4523.3415,500
Apr 05, 201922.5823.3322.5823.2923.1815,400
Apr 04, 201922.0322.6822.0322.6422.5314,100
Apr 03, 201922.0022.2421.8822.1922.0915,100
Apr 02, 201921.9222.0021.5721.9821.8817,000
Apr 01, 201921.9022.0421.8522.0421.948,300
Mar 29, 201922.2722.2721.7621.7821.6818,100
Mar 28, 201922.0022.0021.8021.9021.802,600
Mar 27, 201921.0421.7221.0421.5321.4313,200
Mar 26, 201921.8221.9521.3521.6921.5921,100
Mar 25, 201921.4022.8921.1221.4321.3311,200
Mar 22, 201922.0222.1421.0421.2521.1536,600
Mar 21, 201922.1722.4722.1022.1422.0428,900
Mar 20, 201922.8322.9022.4122.4222.3222,800
Mar 19, 201923.5123.8022.9622.9622.859,500
Mar 18, 201923.5823.7223.3423.5423.4312,000
Mar 15, 201923.5723.7623.2323.2523.1456,500
Mar 14, 201923.6923.8223.4623.4823.378,900
Mar 13, 201923.2323.8023.2323.7723.665,600
Mar 12, 201924.0824.0823.5023.7123.604,100
Mar 11, 201923.4224.1223.4224.0023.8917,100
Mar 08, 201923.0323.4122.7523.3823.2729,300
Mar 08, 20190.11 Dividend
Mar 07, 201923.5023.9423.1823.2623.0432,600
Mar 06, 201924.6224.7023.5923.6523.4318,600
Mar 05, 201924.7324.7324.2624.4424.219,100
Mar 04, 201925.0825.5224.6324.8024.576,100
Mar 01, 201924.8325.2424.7425.2425.0013,000
Feb 28, 201924.6524.8924.4524.6824.4510,400
Feb 27, 201924.5824.8424.3724.6524.4210,700
Feb 26, 201924.9924.9924.6824.6824.4510,400
Feb 25, 201925.6225.6224.9324.9324.7020,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...