CCBG - Capital City Bank Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201922.6723.3222.6722.9222.9212,859
Apr 23, 201921.9923.1821.9922.7422.745,400
Apr 22, 201922.7522.8421.8222.1422.1410,700
Apr 18, 201923.4223.7023.1523.4823.488,500
Apr 17, 201923.4623.7023.1223.5623.5613,400
Apr 16, 201923.2723.6723.2723.3623.367,400
Apr 15, 201923.1923.5723.0723.2823.287,300
Apr 12, 201923.3223.5223.1323.2623.2610,400
Apr 11, 201923.4923.4923.1023.1023.104,100
Apr 10, 201923.3123.5423.1323.4223.4210,800
Apr 09, 201923.5523.5523.1023.1723.178,600
Apr 08, 201923.5023.6423.1623.4523.4515,500
Apr 05, 201922.5823.3322.5823.2923.2915,400
Apr 04, 201922.0322.6822.0322.6422.6414,100
Apr 03, 201922.0022.2421.8822.1922.1915,100
Apr 02, 201921.9222.0021.5721.9821.9817,000
Apr 01, 201921.9022.0421.8522.0422.048,300
Mar 29, 201922.2722.2721.7621.7821.7818,100
Mar 28, 201922.0022.0021.8021.9021.902,600
Mar 27, 201921.0421.7221.0421.5321.5313,200
Mar 26, 201921.8221.9521.3521.6921.6921,100
Mar 25, 201921.4022.8921.1221.4321.4311,200
Mar 22, 201922.0222.1421.0421.2521.2536,600
Mar 21, 201922.1722.4722.1022.1422.1428,900
Mar 20, 201922.8322.9022.4122.4222.4222,800
Mar 19, 201923.5123.8022.9622.9622.969,500
Mar 18, 201923.5823.7223.3423.5423.5412,000
Mar 15, 201923.5723.7623.2323.2523.2556,500
Mar 14, 201923.6923.8223.4623.4823.488,900
Mar 13, 201923.2323.8023.2323.7723.775,600
Mar 12, 201924.0824.0823.5023.7123.714,100
Mar 11, 201923.4224.1223.4224.0024.0017,100
Mar 08, 201923.0323.4122.7523.3823.3829,300
Mar 08, 20190.11 Dividend
Mar 07, 201923.5023.9423.1823.2623.1532,600
Mar 06, 201924.6224.7023.5923.6523.5418,600
Mar 05, 201924.7324.7324.2624.4424.329,100
Mar 04, 201925.0825.5224.6324.8024.686,100
Mar 01, 201924.8325.2424.7425.2425.1213,000
Feb 28, 201924.6524.8924.4524.6824.5610,400
Feb 27, 201924.5824.8424.3724.6524.5310,700
Feb 26, 201924.9924.9924.6824.6824.5610,400
Feb 25, 201925.6225.6224.9324.9324.8120,400
Feb 22, 201925.5425.6225.1525.6225.5012,700
Feb 21, 201925.3425.8125.2425.4025.2812,400
Feb 20, 201924.7525.8724.7525.6625.5417,200
Feb 19, 201925.0425.6124.7925.3725.2519,100
Feb 15, 201924.8525.4124.8025.1024.9822,100
Feb 14, 201924.8325.0024.7224.7224.6010,100
Feb 13, 201925.0025.0024.8124.9424.829,600
Feb 12, 201924.7725.0624.6724.8824.7626,500
Feb 11, 201924.4924.5824.4524.5024.3815,600
Feb 08, 201924.4624.6524.2624.5024.3818,900
Feb 07, 201924.4824.5024.2524.4924.3715,000
Feb 06, 201924.3324.7424.3224.3724.2513,600
Feb 05, 201924.2024.8524.2024.4224.3015,500
Feb 04, 201924.1224.4324.1024.3024.1947,000
Feb 01, 201924.1424.1623.8523.9923.8827,400
Jan 31, 201923.9624.2323.6824.0023.8911,000
Jan 30, 201923.4424.0523.3024.0523.9418,300
Jan 29, 201924.3324.3323.6723.7023.5921,100
Jan 28, 201924.1024.2323.7023.9023.798,000
Jan 25, 201924.0524.3023.5724.1424.0314,900
Jan 24, 201923.3123.9123.1523.8523.7415,200
Jan 23, 201924.8324.8322.8423.2823.1749,400
Jan 22, 201925.5625.5824.6124.6124.4919,200
Jan 18, 201924.7525.6424.7525.4725.3528,200
Jan 17, 201924.2924.9024.2924.7224.6027,200
Jan 16, 201923.7124.4023.7124.2924.1822,900
Jan 15, 201923.6824.0123.4223.6823.5738,700
Jan 14, 201923.9724.4323.6423.6623.5521,400
Jan 11, 201924.1624.1623.6124.0923.9814,000
Jan 10, 201923.8624.2323.8024.1724.068,900
Jan 09, 201924.2724.4323.9124.0023.8913,100
Jan 08, 201923.8224.4323.5124.2524.147,600
Jan 07, 201923.7023.9523.5923.8723.7616,600
Jan 04, 201923.6723.9823.1723.7523.6414,600
Jan 03, 201923.3223.7823.2423.4223.317,400
Jan 02, 201923.0323.4122.4323.3923.2833,500
Dec 31, 201822.9623.4322.9623.2123.1023,700
Dec 28, 201822.4023.2022.2922.9522.8423,900
Dec 27, 201822.9223.4121.8122.4022.2934,800
Dec 26, 201822.9523.7022.2623.2823.1723,100
Dec 24, 201823.0924.2422.3122.3122.205,900
Dec 21, 201823.5024.0723.0723.1923.0875,300
Dec 20, 201822.8423.6522.8423.4723.3661,700
Dec 19, 201823.7224.1622.7222.8322.7240,400
Dec 18, 201823.9224.2923.6623.7623.6519,100
Dec 17, 201824.8024.8023.5623.7323.6232,400
Dec 14, 201825.0425.1924.5224.8024.6814,900
Dec 13, 201825.6026.8024.6425.0524.9317,700
Dec 12, 201825.5726.1625.4725.8025.6824,000
Dec 11, 201825.2325.3424.9025.1825.0612,000
Dec 10, 201824.7125.4224.4325.0324.9132,500
Dec 07, 201824.5524.8124.2024.5824.4625,900
Dec 06, 201824.3224.6523.5624.5424.4218,900
Dec 04, 201826.6726.6724.4724.6024.4823,700
Dec 03, 201826.9526.9526.5526.7426.6114,500
Nov 30, 201826.6826.9226.5026.9226.7956,800
Nov 30, 20180.09 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...