Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
33.51-0.30 (-0.89%)
At close: 04:00PM EST
33.50 -0.01 (-0.03%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202333.5633.5833.4633.5133.5115,365
Feb 07, 202333.1333.9133.1333.8133.8125,300
Feb 06, 202333.2833.6133.0033.4833.4824,900
Feb 03, 202332.7433.5832.7433.5433.5443,700
Feb 02, 202332.6632.8332.4932.7532.7541,700
Feb 01, 202332.3332.9032.3332.5132.5134,100
Jan 31, 202331.8232.5431.8232.4732.4791,200
Jan 30, 202331.9632.0731.7831.9431.9415,700
Jan 27, 202331.9632.2331.8531.9631.9620,800
Jan 26, 202331.8532.0331.3332.0332.0324,800
Jan 25, 202331.6032.1831.5431.6131.6127,100
Jan 24, 202331.7632.1231.6431.8131.8121,000
Jan 23, 202332.1232.2531.9031.9831.9816,400
Jan 20, 202332.0632.1731.7731.9731.9724,700
Jan 19, 202331.6031.8531.5331.7831.7823,500
Jan 18, 202332.5732.7331.7431.8531.8523,600
Jan 17, 202332.7432.8232.4932.6532.6533,100
Jan 13, 202332.0332.9132.0132.8132.8123,800
Jan 12, 202331.8832.5031.7732.2932.2920,300
Jan 11, 202331.8732.2131.6031.8431.8428,800
Jan 10, 202331.4832.1931.3431.9631.9622,300
Jan 09, 202332.1532.2031.4031.5631.5629,200
Jan 06, 202331.3032.3331.3032.2732.2768,100
Jan 05, 202331.6631.6631.1731.3331.3343,300
Jan 04, 202332.4632.5031.8131.8631.8630,100
Jan 03, 202332.6332.6332.0132.4132.4137,100
Dec 30, 202232.8332.8432.4832.5032.5017,100
Dec 29, 202232.6633.1032.6632.9332.9315,100
Dec 28, 202232.9232.9232.5432.6232.6217,900
Dec 27, 202233.4533.4532.8532.9132.9123,600
Dec 23, 202232.5733.2032.5733.1533.1512,800
Dec 22, 202232.9932.9932.2732.6332.6328,800
Dec 21, 202233.0133.2933.0033.1533.1527,400
Dec 20, 202232.5432.8632.5332.7332.7350,400
Dec 19, 202232.1332.7032.1332.5732.5730,700
Dec 16, 202231.2832.4931.2832.3832.38126,800
Dec 15, 202232.2532.2531.4731.7631.7631,000
Dec 14, 202232.6932.8631.8032.1532.1537,600
Dec 13, 202233.5033.5032.3932.7232.7274,800
Dec 12, 202233.0833.1932.9033.0233.0241,100
Dec 09, 202232.8133.0632.8132.9432.9425,300
Dec 08, 202233.0733.2332.8632.9932.9923,800
Dec 07, 202233.1833.2733.0033.1833.1827,800
Dec 06, 202233.1333.3132.9333.2333.2353,700
Dec 05, 202234.8634.8632.7533.0033.0035,400
Dec 02, 202234.7735.2734.7735.2135.2116,100
Dec 02, 20220.17 Dividend
Dec 01, 202235.0935.3934.8235.1034.9329,600
Nov 30, 202234.8335.2434.6235.2035.0350,100
Nov 29, 202234.8234.8834.6734.7534.5814,900
Nov 28, 202235.4735.4734.7734.8934.7218,000
Nov 25, 202235.4635.8035.4635.6035.433,200
Nov 23, 202235.9435.9434.9235.4935.3223,600
Nov 22, 202235.3435.9934.5735.7935.6228,400
Nov 21, 202234.9235.7334.9235.6335.4617,800
Nov 18, 202235.7535.7534.8735.1735.0029,700
Nov 17, 202234.9135.2434.4035.2435.0722,400
Nov 16, 202235.3635.5934.8934.9734.8021,700
Nov 15, 202234.9135.6134.6835.5235.3529,900
Nov 14, 202234.8835.1134.5634.6334.4628,100
Nov 11, 202235.8835.8834.5934.7034.5327,600
Nov 10, 202235.5236.2335.2435.6535.4835,400
Nov 09, 202235.2235.4034.7734.9634.7920,300
Nov 08, 202235.6435.7035.0235.1334.9625,500
Nov 07, 202235.6935.9235.2635.4135.2422,900
Nov 04, 202234.9935.4134.6135.3235.1517,400
Nov 03, 202234.8834.9234.3934.7134.5418,100
Nov 02, 202234.6935.6234.6934.9234.7535,600
Nov 01, 202235.4435.4434.8534.9634.7923,600
Oct 31, 202235.2535.5735.2535.4235.2538,100
Oct 28, 202234.7135.5934.6535.1334.9669,100
Oct 27, 202235.1035.3234.6934.9034.7348,600
Oct 26, 202234.3535.3934.3534.7034.5324,600
Oct 25, 202233.7534.4133.4234.1033.9329,300
Oct 24, 202234.0534.0633.8534.0033.8428,800
Oct 21, 202233.9934.6932.7934.2334.0653,300
Oct 20, 202234.6134.7233.6133.7633.6024,300
Oct 19, 202234.3834.8034.1234.6934.5237,500
Oct 18, 202235.5835.5834.3234.5834.4145,300
Oct 17, 202235.0035.7735.0035.2935.1266,900
Oct 14, 202234.3934.9334.3534.8234.6530,900
Oct 13, 202232.9534.5032.8334.4634.2947,100
Oct 12, 202233.2433.4532.9333.0432.8813,700
Oct 11, 202233.2233.2632.5033.1232.9629,400
Oct 10, 202232.7033.0931.7032.8932.7324,200
Oct 07, 202232.4033.7031.9132.7132.5539,000
Oct 06, 202232.0532.8032.0532.5532.3928,600
Oct 05, 202232.3532.5632.1632.3832.2222,300
Oct 04, 202231.7232.7731.6832.7632.6036,100
Oct 03, 202231.4931.8031.1431.5831.4337,700
Sep 30, 202231.8531.9330.9631.1130.9626,400
Sep 29, 202232.0532.0631.4131.6931.5426,400
Sep 28, 202231.4032.4831.3132.2332.0753,800
Sep 27, 202232.1832.1931.2831.4131.2637,300
Sep 26, 202231.7633.8630.9432.0331.8754,700
Sep 23, 202231.6831.8931.3531.8631.7113,300
Sep 22, 202233.3633.9332.3532.5632.4019,700
Sep 21, 202233.0833.6333.0733.1933.0346,300
Sep 20, 202232.9933.2632.6633.0432.8840,800
Sep 19, 202232.5933.2631.5433.1633.0035,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement