CCBG - Capital City Bank Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201926.6627.0526.6627.0527.0523,800
Oct 17, 201926.9727.0526.6126.8626.8618,100
Oct 16, 201926.9527.0526.7326.8226.8212,300
Oct 15, 201926.7527.2926.6726.8926.8928,500
Oct 14, 201926.7326.9026.5726.7526.7512,400
Oct 11, 201926.9727.3426.8526.9226.9224,900
Oct 10, 201926.6426.8126.5026.6026.6026,200
Oct 09, 201926.6026.7726.2826.6226.6215,700
Oct 08, 201926.4426.5326.0626.1826.1823,800
Oct 07, 201926.7627.1026.5726.5726.5733,800
Oct 04, 201926.6026.9326.4026.9326.9317,600
Oct 03, 201926.5626.8126.1426.5026.5025,600
Oct 02, 201926.5726.7625.9426.5526.5536,500
Oct 01, 201927.5927.8826.6126.7126.7130,000
Sep 30, 201927.3127.6527.1027.4527.4533,900
Sep 27, 201927.2627.2626.7627.1227.1223,400
Sep 26, 201927.2927.6726.9627.0127.0130,100
Sep 25, 201926.7627.6226.7627.4327.4357,500
Sep 24, 201926.9427.0026.2026.8626.8693,800
Sep 23, 201927.1627.4726.7226.8926.8942,800
Sep 20, 201926.4828.0026.2927.5227.52104,700
Sep 19, 201926.7227.1926.4726.4926.4923,900
Sep 18, 201926.6026.8025.7726.6426.6463,700
Sep 17, 201926.8226.9226.3426.4926.4933,400
Sep 16, 201926.7827.2426.6226.9026.9024,300
Sep 13, 201926.9927.1326.4726.8326.8337,300
Sep 12, 201926.4027.1525.9126.8526.8564,900
Sep 11, 201925.6726.6925.5426.4226.4233,200
Sep 10, 201925.0725.7525.0525.5825.5826,100
Sep 09, 201924.5125.3324.5125.2525.2515,500
Sep 06, 201924.8524.8524.5224.5424.547,700
Sep 06, 20190.13 Dividend
Sep 05, 201924.2925.2824.2924.9224.7925,800
Sep 04, 201924.1024.2623.7123.9823.859,300
Sep 03, 201924.1324.3323.8123.8723.7513,100
Aug 30, 201924.7024.7024.2424.3824.259,900
Aug 29, 201924.5124.6424.3524.5924.467,000
Aug 28, 201923.9824.3623.9824.3124.1812,700
Aug 27, 201924.6624.6623.9023.9423.8214,300
Aug 26, 201924.3324.5024.1124.5024.378,800
Aug 23, 201924.5924.8023.9024.0323.9020,900
Aug 22, 201924.9725.0824.7024.8324.7016,100
Aug 21, 201924.4025.0524.1725.0524.9240,700
Aug 20, 201923.9624.3623.9624.2524.1210,400
Aug 19, 201924.3424.6524.0024.1824.0555,000
Aug 16, 201924.3924.6823.8023.9423.8231,100
Aug 15, 201924.0324.3324.0324.3324.2012,400
Aug 14, 201924.3824.5523.8724.0323.9012,300
Aug 13, 201924.6025.0924.6024.8824.7511,700
Aug 12, 201924.4424.8724.4424.6624.538,600
Aug 09, 201924.6124.9024.2924.5924.4612,300
Aug 08, 201924.1825.0024.1824.6424.5118,500
Aug 07, 201923.9924.3523.9924.1524.029,900
Aug 06, 201924.2224.4923.9124.3224.1919,200
Aug 05, 201924.9225.2823.8924.1324.0016,300
Aug 02, 201925.1425.4024.7025.2925.1619,300
Aug 01, 201926.0926.2025.1525.1925.0622,900
Jul 31, 201926.2526.5425.6825.8225.6936,600
Jul 30, 201925.9526.5525.9526.4526.3128,300
Jul 29, 201925.8726.2823.7026.0825.9441,200
Jul 26, 201925.8325.9525.6425.7925.6628,600
Jul 25, 201926.0326.1525.7325.7325.6021,000
Jul 24, 201925.2326.3025.1326.0825.9440,500
Jul 23, 201924.7825.2524.7825.0724.946,600
Jul 22, 201924.4424.8224.4024.8224.6912,800
Jul 19, 201924.6624.8624.4924.6524.5212,800
Jul 18, 201924.6324.8824.6324.7424.6114,800
Jul 17, 201924.6624.7524.5524.6624.5315,100
Jul 16, 201924.5024.8424.3124.7224.5911,900
Jul 15, 201924.9224.9224.3324.5624.4313,800
Jul 12, 201924.5825.1224.5824.7424.6133,300
Jul 11, 201924.8324.8824.6824.7424.6112,600
Jul 10, 201924.8224.9824.6624.7324.6015,600
Jul 09, 201924.2524.8224.2524.8024.678,700
Jul 08, 201924.7624.7624.4524.6024.4715,100
Jul 05, 201924.8024.9724.7024.9224.7912,600
Jul 03, 201924.8124.8924.6924.6924.565,700
Jul 02, 201925.1625.1924.5724.6524.5235,900
Jul 01, 201924.9725.3524.8725.2225.0957,200
Jun 28, 201924.8725.0024.5924.8524.72247,100
Jun 27, 201924.5224.8024.4824.8024.6766,400
Jun 26, 201924.6024.6524.4224.5224.3929,500
Jun 25, 201924.7824.8024.5024.6324.5038,900
Jun 24, 201924.8524.8524.4424.7224.5934,200
Jun 21, 201924.4324.8524.3324.8524.7280,500
Jun 20, 201924.8324.8324.3124.6524.5221,500
Jun 19, 201924.8524.8524.4924.6524.5218,200
Jun 18, 201924.2224.7524.2224.7524.6217,000
Jun 17, 201924.7424.7524.2024.5224.3920,400
Jun 14, 201924.6024.7524.3024.6624.5330,800
Jun 13, 201924.6424.6423.9724.4824.3521,900
Jun 12, 201924.0524.6724.0524.4924.3627,200
Jun 11, 201924.5324.6623.9324.3524.2267,800
Jun 10, 201923.7124.3621.8924.3124.1829,700
Jun 07, 201923.5523.7023.5023.7023.5811,200
Jun 07, 20190.11 Dividend
Jun 06, 201923.7123.7123.5223.6823.4516,700
Jun 05, 201923.6323.7123.5323.6823.4517,800
Jun 04, 201923.5523.7023.4723.7023.4722,700
Jun 03, 201923.5123.6223.1423.2222.9970,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...