CCBG - Capital City Bank Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 26.66 | 27.05 | 26.66 | 27.05 | 27.05 | 23,800 |
| Oct 17, 2019 | 26.97 | 27.05 | 26.61 | 26.86 | 26.86 | 18,100 |
| Oct 16, 2019 | 26.95 | 27.05 | 26.73 | 26.82 | 26.82 | 12,300 |
| Oct 15, 2019 | 26.75 | 27.29 | 26.67 | 26.89 | 26.89 | 28,500 |
| Oct 14, 2019 | 26.73 | 26.90 | 26.57 | 26.75 | 26.75 | 12,400 |
| Oct 11, 2019 | 26.97 | 27.34 | 26.85 | 26.92 | 26.92 | 24,900 |
| Oct 10, 2019 | 26.64 | 26.81 | 26.50 | 26.60 | 26.60 | 26,200 |
| Oct 09, 2019 | 26.60 | 26.77 | 26.28 | 26.62 | 26.62 | 15,700 |
| Oct 08, 2019 | 26.44 | 26.53 | 26.06 | 26.18 | 26.18 | 23,800 |
| Oct 07, 2019 | 26.76 | 27.10 | 26.57 | 26.57 | 26.57 | 33,800 |
| Oct 04, 2019 | 26.60 | 26.93 | 26.40 | 26.93 | 26.93 | 17,600 |
| Oct 03, 2019 | 26.56 | 26.81 | 26.14 | 26.50 | 26.50 | 25,600 |
| Oct 02, 2019 | 26.57 | 26.76 | 25.94 | 26.55 | 26.55 | 36,500 |
| Oct 01, 2019 | 27.59 | 27.88 | 26.61 | 26.71 | 26.71 | 30,000 |
| Sep 30, 2019 | 27.31 | 27.65 | 27.10 | 27.45 | 27.45 | 33,900 |
| Sep 27, 2019 | 27.26 | 27.26 | 26.76 | 27.12 | 27.12 | 23,400 |
| Sep 26, 2019 | 27.29 | 27.67 | 26.96 | 27.01 | 27.01 | 30,100 |
| Sep 25, 2019 | 26.76 | 27.62 | 26.76 | 27.43 | 27.43 | 57,500 |
| Sep 24, 2019 | 26.94 | 27.00 | 26.20 | 26.86 | 26.86 | 93,800 |
| Sep 23, 2019 | 27.16 | 27.47 | 26.72 | 26.89 | 26.89 | 42,800 |
| Sep 20, 2019 | 26.48 | 28.00 | 26.29 | 27.52 | 27.52 | 104,700 |
| Sep 19, 2019 | 26.72 | 27.19 | 26.47 | 26.49 | 26.49 | 23,900 |
| Sep 18, 2019 | 26.60 | 26.80 | 25.77 | 26.64 | 26.64 | 63,700 |
| Sep 17, 2019 | 26.82 | 26.92 | 26.34 | 26.49 | 26.49 | 33,400 |
| Sep 16, 2019 | 26.78 | 27.24 | 26.62 | 26.90 | 26.90 | 24,300 |
| Sep 13, 2019 | 26.99 | 27.13 | 26.47 | 26.83 | 26.83 | 37,300 |
| Sep 12, 2019 | 26.40 | 27.15 | 25.91 | 26.85 | 26.85 | 64,900 |
| Sep 11, 2019 | 25.67 | 26.69 | 25.54 | 26.42 | 26.42 | 33,200 |
| Sep 10, 2019 | 25.07 | 25.75 | 25.05 | 25.58 | 25.58 | 26,100 |
| Sep 09, 2019 | 24.51 | 25.33 | 24.51 | 25.25 | 25.25 | 15,500 |
| Sep 06, 2019 | 24.85 | 24.85 | 24.52 | 24.54 | 24.54 | 7,700 |
| Sep 06, 2019 | 0.13 Dividend | |||||
| Sep 05, 2019 | 24.29 | 25.28 | 24.29 | 24.92 | 24.79 | 25,800 |
| Sep 04, 2019 | 24.10 | 24.26 | 23.71 | 23.98 | 23.85 | 9,300 |
| Sep 03, 2019 | 24.13 | 24.33 | 23.81 | 23.87 | 23.75 | 13,100 |
| Aug 30, 2019 | 24.70 | 24.70 | 24.24 | 24.38 | 24.25 | 9,900 |
| Aug 29, 2019 | 24.51 | 24.64 | 24.35 | 24.59 | 24.46 | 7,000 |
| Aug 28, 2019 | 23.98 | 24.36 | 23.98 | 24.31 | 24.18 | 12,700 |
| Aug 27, 2019 | 24.66 | 24.66 | 23.90 | 23.94 | 23.82 | 14,300 |
| Aug 26, 2019 | 24.33 | 24.50 | 24.11 | 24.50 | 24.37 | 8,800 |
| Aug 23, 2019 | 24.59 | 24.80 | 23.90 | 24.03 | 23.90 | 20,900 |
| Aug 22, 2019 | 24.97 | 25.08 | 24.70 | 24.83 | 24.70 | 16,100 |
| Aug 21, 2019 | 24.40 | 25.05 | 24.17 | 25.05 | 24.92 | 40,700 |
| Aug 20, 2019 | 23.96 | 24.36 | 23.96 | 24.25 | 24.12 | 10,400 |
| Aug 19, 2019 | 24.34 | 24.65 | 24.00 | 24.18 | 24.05 | 55,000 |
| Aug 16, 2019 | 24.39 | 24.68 | 23.80 | 23.94 | 23.82 | 31,100 |
| Aug 15, 2019 | 24.03 | 24.33 | 24.03 | 24.33 | 24.20 | 12,400 |
| Aug 14, 2019 | 24.38 | 24.55 | 23.87 | 24.03 | 23.90 | 12,300 |
| Aug 13, 2019 | 24.60 | 25.09 | 24.60 | 24.88 | 24.75 | 11,700 |
| Aug 12, 2019 | 24.44 | 24.87 | 24.44 | 24.66 | 24.53 | 8,600 |
| Aug 09, 2019 | 24.61 | 24.90 | 24.29 | 24.59 | 24.46 | 12,300 |
| Aug 08, 2019 | 24.18 | 25.00 | 24.18 | 24.64 | 24.51 | 18,500 |
| Aug 07, 2019 | 23.99 | 24.35 | 23.99 | 24.15 | 24.02 | 9,900 |
| Aug 06, 2019 | 24.22 | 24.49 | 23.91 | 24.32 | 24.19 | 19,200 |
| Aug 05, 2019 | 24.92 | 25.28 | 23.89 | 24.13 | 24.00 | 16,300 |
| Aug 02, 2019 | 25.14 | 25.40 | 24.70 | 25.29 | 25.16 | 19,300 |
| Aug 01, 2019 | 26.09 | 26.20 | 25.15 | 25.19 | 25.06 | 22,900 |
| Jul 31, 2019 | 26.25 | 26.54 | 25.68 | 25.82 | 25.69 | 36,600 |
| Jul 30, 2019 | 25.95 | 26.55 | 25.95 | 26.45 | 26.31 | 28,300 |
| Jul 29, 2019 | 25.87 | 26.28 | 23.70 | 26.08 | 25.94 | 41,200 |
| Jul 26, 2019 | 25.83 | 25.95 | 25.64 | 25.79 | 25.66 | 28,600 |
| Jul 25, 2019 | 26.03 | 26.15 | 25.73 | 25.73 | 25.60 | 21,000 |
| Jul 24, 2019 | 25.23 | 26.30 | 25.13 | 26.08 | 25.94 | 40,500 |
| Jul 23, 2019 | 24.78 | 25.25 | 24.78 | 25.07 | 24.94 | 6,600 |
| Jul 22, 2019 | 24.44 | 24.82 | 24.40 | 24.82 | 24.69 | 12,800 |
| Jul 19, 2019 | 24.66 | 24.86 | 24.49 | 24.65 | 24.52 | 12,800 |
| Jul 18, 2019 | 24.63 | 24.88 | 24.63 | 24.74 | 24.61 | 14,800 |
| Jul 17, 2019 | 24.66 | 24.75 | 24.55 | 24.66 | 24.53 | 15,100 |
| Jul 16, 2019 | 24.50 | 24.84 | 24.31 | 24.72 | 24.59 | 11,900 |
| Jul 15, 2019 | 24.92 | 24.92 | 24.33 | 24.56 | 24.43 | 13,800 |
| Jul 12, 2019 | 24.58 | 25.12 | 24.58 | 24.74 | 24.61 | 33,300 |
| Jul 11, 2019 | 24.83 | 24.88 | 24.68 | 24.74 | 24.61 | 12,600 |
| Jul 10, 2019 | 24.82 | 24.98 | 24.66 | 24.73 | 24.60 | 15,600 |
| Jul 09, 2019 | 24.25 | 24.82 | 24.25 | 24.80 | 24.67 | 8,700 |
| Jul 08, 2019 | 24.76 | 24.76 | 24.45 | 24.60 | 24.47 | 15,100 |
| Jul 05, 2019 | 24.80 | 24.97 | 24.70 | 24.92 | 24.79 | 12,600 |
| Jul 03, 2019 | 24.81 | 24.89 | 24.69 | 24.69 | 24.56 | 5,700 |
| Jul 02, 2019 | 25.16 | 25.19 | 24.57 | 24.65 | 24.52 | 35,900 |
| Jul 01, 2019 | 24.97 | 25.35 | 24.87 | 25.22 | 25.09 | 57,200 |
| Jun 28, 2019 | 24.87 | 25.00 | 24.59 | 24.85 | 24.72 | 247,100 |
| Jun 27, 2019 | 24.52 | 24.80 | 24.48 | 24.80 | 24.67 | 66,400 |
| Jun 26, 2019 | 24.60 | 24.65 | 24.42 | 24.52 | 24.39 | 29,500 |
| Jun 25, 2019 | 24.78 | 24.80 | 24.50 | 24.63 | 24.50 | 38,900 |
| Jun 24, 2019 | 24.85 | 24.85 | 24.44 | 24.72 | 24.59 | 34,200 |
| Jun 21, 2019 | 24.43 | 24.85 | 24.33 | 24.85 | 24.72 | 80,500 |
| Jun 20, 2019 | 24.83 | 24.83 | 24.31 | 24.65 | 24.52 | 21,500 |
| Jun 19, 2019 | 24.85 | 24.85 | 24.49 | 24.65 | 24.52 | 18,200 |
| Jun 18, 2019 | 24.22 | 24.75 | 24.22 | 24.75 | 24.62 | 17,000 |
| Jun 17, 2019 | 24.74 | 24.75 | 24.20 | 24.52 | 24.39 | 20,400 |
| Jun 14, 2019 | 24.60 | 24.75 | 24.30 | 24.66 | 24.53 | 30,800 |
| Jun 13, 2019 | 24.64 | 24.64 | 23.97 | 24.48 | 24.35 | 21,900 |
| Jun 12, 2019 | 24.05 | 24.67 | 24.05 | 24.49 | 24.36 | 27,200 |
| Jun 11, 2019 | 24.53 | 24.66 | 23.93 | 24.35 | 24.22 | 67,800 |
| Jun 10, 2019 | 23.71 | 24.36 | 21.89 | 24.31 | 24.18 | 29,700 |
| Jun 07, 2019 | 23.55 | 23.70 | 23.50 | 23.70 | 23.58 | 11,200 |
| Jun 07, 2019 | 0.11 Dividend | |||||
| Jun 06, 2019 | 23.71 | 23.71 | 23.52 | 23.68 | 23.45 | 16,700 |
| Jun 05, 2019 | 23.63 | 23.71 | 23.53 | 23.68 | 23.45 | 17,800 |
| Jun 04, 2019 | 23.55 | 23.70 | 23.47 | 23.70 | 23.47 | 22,700 |
| Jun 03, 2019 | 23.51 | 23.62 | 23.14 | 23.22 | 22.99 | 70,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...