U.S. Markets closed

Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
26.12+0.10 (+0.38%)
At close: 4:00PM EDT

26.12 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202125.6926.1425.6826.1226.1215,430
May 06, 202125.5426.0225.3426.0226.0241,600
May 05, 202125.3125.5324.9025.5325.5317,800
May 04, 202125.4625.7024.9525.1225.1231,500
May 03, 202125.1325.8625.1325.7725.7721,400
Apr 30, 202124.8725.3524.8725.2725.2731,600
Apr 29, 202125.5026.0924.7325.1825.1819,600
Apr 28, 202125.4725.4724.9125.3025.3021,200
Apr 27, 202125.2525.5024.9125.3325.3315,600
Apr 26, 202125.8926.1725.4825.4825.4811,500
Apr 23, 202125.3726.2925.3725.7125.7123,300
Apr 22, 202125.2625.6024.9025.3225.3219,000
Apr 21, 202125.0025.3724.9925.2625.2618,700
Apr 20, 202125.2725.6924.5524.9024.9031,700
Apr 19, 202125.5125.7025.1925.4625.4620,100
Apr 16, 202125.9426.0425.2725.6925.6926,300
Apr 15, 202125.9625.9625.0525.6625.6624,600
Apr 14, 202125.4526.0225.4525.8525.8511,700
Apr 13, 202125.8125.8125.2625.4025.4014,700
Apr 12, 202126.1426.3325.9126.1026.1016,300
Apr 09, 202126.3526.4125.9425.9425.9413,400
Apr 08, 202126.0626.1725.6326.1626.1616,300
Apr 07, 202126.0626.2325.7125.7525.7513,600
Apr 06, 202126.2826.8726.1126.2126.2146,500
Apr 05, 202126.3526.5126.0226.5126.5111,300
Apr 01, 202125.7826.2625.7826.1026.1030,600
Mar 31, 202126.1426.5025.1126.0226.0259,500
Mar 30, 202126.2326.4925.5026.3826.3817,000
Mar 29, 202126.3526.6225.8926.0426.0416,900
Mar 26, 202127.0227.0226.4326.8226.8215,600
Mar 25, 202125.3326.3725.3326.2526.2532,600
Mar 24, 202125.9627.2425.4525.4525.4533,200
Mar 23, 202126.5626.5625.5725.7725.7720,800
Mar 22, 202127.5928.3226.4926.8626.8634,700
Mar 19, 202126.9928.3726.4927.6627.66143,400
Mar 18, 202127.7428.4926.6827.1627.1645,900
Mar 17, 202127.3927.4426.8026.9826.9819,000
Mar 16, 202127.6528.3526.9027.0927.0921,200
Mar 15, 202128.6828.6827.3927.6027.6021,500
Mar 12, 202128.8128.9828.4728.7328.7322,600
Mar 11, 202128.7828.9828.1828.4728.4728,700
Mar 10, 202127.7628.7227.4528.6128.6130,700
Mar 09, 202127.9328.2527.1727.7127.7131,000
Mar 08, 202127.2628.2326.9128.0128.0124,200
Mar 05, 202126.8727.7826.7527.2527.2534,400
Mar 05, 20210.15 Dividend
Mar 04, 202126.6027.5626.3026.7326.5840,000
Mar 03, 202125.1026.9825.1026.6026.4529,500
Mar 02, 202125.2625.7124.9725.1324.9923,000
Mar 01, 202125.1425.6325.0525.3725.2335,800
Feb 26, 202125.4125.4124.6924.6924.5522,300
Feb 25, 202126.2526.2525.4625.4625.3218,800
Feb 24, 202125.9926.3625.6026.0125.8638,800
Feb 23, 202125.2526.3525.1025.6025.4629,400
Feb 22, 202124.1725.2424.1725.0524.9160,500
Feb 19, 202123.8024.5223.8024.5024.3620,900
Feb 18, 202124.0724.2923.6223.7123.5823,900
Feb 17, 202123.9824.3823.8024.2224.0819,200
Feb 16, 202123.4324.1623.0723.9923.8630,100
Feb 12, 202122.6623.2222.6623.2223.0942,000
Feb 11, 202123.8923.8922.3722.8122.6841,800
Feb 10, 202124.1624.2923.6523.7023.5722,700
Feb 09, 202124.0024.2023.6724.0723.9317,900
Feb 08, 202124.0224.2823.5924.2624.1217,700
Feb 05, 202124.6624.6623.6324.1424.0030,200
Feb 04, 202122.7824.3722.7824.3724.2333,000
Feb 03, 202123.1823.1822.5522.5922.4623,700
Feb 02, 202123.0723.4922.9823.2523.1263,200
Feb 01, 202122.4823.0922.3022.9022.7735,900
Jan 29, 202122.7322.8222.3322.3322.2040,600
Jan 28, 202122.1023.1021.8422.5122.3843,500
Jan 27, 202122.0722.3921.4221.6021.4857,100
Jan 26, 202124.2324.7222.7422.8622.7344,900
Jan 25, 202124.2824.6423.8524.2224.0826,000
Jan 22, 202124.1024.6024.1024.5724.4325,400
Jan 21, 202125.0225.0224.3324.4824.3414,300
Jan 20, 202125.0125.3824.5024.8524.7123,100
Jan 19, 202125.8625.8624.7925.0824.9414,900
Jan 15, 202125.4425.9225.1525.5025.3616,600
Jan 14, 202125.8526.7625.4825.9825.8316,900
Jan 13, 202126.1326.1325.4825.5425.4011,700
Jan 12, 202125.7226.4025.5826.3226.1718,000
Jan 11, 202125.3726.1625.3726.1626.0110,900
Jan 08, 202126.9026.9025.2925.8625.7115,800
Jan 07, 202127.0027.0026.3226.5326.3819,200
Jan 06, 202125.0126.9924.9826.6726.5239,700
Jan 05, 202124.0224.8424.0224.3624.2221,400
Jan 04, 202124.6224.7023.6624.1624.0229,600
Dec 31, 202025.0625.2924.5824.5824.4412,600
Dec 30, 202024.2124.8024.2024.7624.6218,000
Dec 29, 202025.0225.0224.2524.3624.2219,600
Dec 28, 202024.8925.3824.8724.9124.7717,200
Dec 24, 202025.1825.1824.5024.8024.667,900
Dec 23, 202024.4725.0324.4724.9824.8420,200
Dec 22, 202024.5624.8824.2424.3324.1932,500
Dec 21, 202024.3926.0424.0024.6424.5035,800
Dec 18, 202026.1926.1923.9924.2524.11104,200
Dec 17, 202025.5526.0325.5526.0225.8728,900
Dec 16, 202025.8926.3525.5825.5825.4435,600
Dec 15, 202025.8826.2025.5625.6225.4828,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...