Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Capital City Bank Group Inc (CCBG)
Capital City Bank Group Inc (CCBG) Historical

CCBG Capital City Bank Group Inc

27.08

0.06 (0.22%)

Apr 29 2024 - Closed

Delayed by 15 minutes

CCBG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	27.08	0.06	0.22%	27.13	27.145	26.70	25,263
Apr 26 2024	27.02	-0.22	-0.81%	27.07	27.29	26.83	15,865
Apr 25 2024	27.24	-0.02	-0.07%	26.90	27.30	26.5838	29,387
Apr 24 2024	27.26	0.08	0.29%	27.18	27.39	26.94	17,967
Apr 23 2024	27.18	0.07	0.26%	26.75	27.44	26.75	14,866
Apr 22 2024	27.11	0.02	0.07%	27.01	27.63	27.01	24,570
Apr 19 2024	27.09	1.08	4.15%	25.86	27.09	25.86	24,604
Apr 18 2024	26.01	0.18	0.70%	25.76	26.01	25.76	22,607
Apr 17 2024	25.83	0.12	0.47%	26.00	26.3899	25.78	23,898
Apr 16 2024	25.71	-0.48	-1.83%	26.14	26.14	25.655	18,061
Apr 15 2024	26.19	0.14	0.54%	26.18	26.36	25.89	24,300
Apr 12 2024	26.05	-0.15	-0.57%	26.11	26.39	25.57	35,393
Apr 11 2024	26.20	-0.21	-0.80%	26.40	26.405	26.00	26,794
Apr 10 2024	26.41	-0.76	-2.80%	26.94	26.94	25.90	58,919
Apr 09 2024	27.17	-0.03	-0.11%	27.36	27.50	27.11	15,159
Apr 08 2024	27.20	0.09	0.33%	27.35	27.50	27.19	21,569
Apr 05 2024	27.11	-0.29	-1.06%	27.31	27.49	27.06	27,937
Apr 04 2024	27.40	0.10	0.37%	27.66	27.74	27.35	21,928
Apr 03 2024	27.30	0.00	0.00%	27.13	27.55	27.01	24,161
Apr 02 2024	27.30	-0.29	-1.05%	27.33	27.345	27.04	24,398
Apr 01 2024	27.59	-0.11	-0.40%	27.81	28.12	27.37	41,231
Mar 28 2024	27.70	0.03	0.11%	27.63	28.00	27.63	29,133
Mar 27 2024	27.67	0.58	2.14%	27.25	27.74	27.198	16,289
Mar 26 2024	27.09	-0.50	-1.81%	27.88	27.88	27.01	20,838
Mar 25 2024	27.59	0.31	1.14%	27.44	28.036	27.06	24,802
Mar 22 2024	27.28	-0.85	-3.02%	28.30	28.30	27.28	14,687
Mar 21 2024	28.13	0.28	1.01%	27.86	28.46	27.55	31,200
Mar 20 2024	27.85	0.75	2.77%	27.10	28.09	26.97	20,098
Mar 19 2024	27.10	0.19	0.71%	26.96	27.39	26.96	20,924
Mar 18 2024	26.91	0.19	0.71%	27.00	27.09	26.65	29,277
Mar 15 2024	26.72	-0.41	-1.51%	26.91	27.55	26.61	131,069
Mar 14 2024	27.13	-0.77	-2.76%	27.79	28.45	27.03	33,472
Mar 13 2024	27.90	-0.05	-0.18%	27.89	28.20	27.57	24,763
Mar 12 2024	27.95	-0.06	-0.21%	27.88	28.115	27.88	18,575
Mar 11 2024	28.01	-0.28	-0.99%	28.31	28.35	28.00	12,597
Mar 08 2024	28.29	-0.08	-0.28%	28.52	28.765	28.27	13,688
Mar 07 2024	28.37	0.15	0.53%	28.49	28.74	28.055	9,578
Mar 06 2024	28.22	-0.20	-0.70%	28.58	28.94	27.905	18,608
Mar 05 2024	28.42	0.71	2.56%	27.66	28.53	27.52	17,955
Mar 04 2024	27.71	-0.48	-1.70%	28.16	28.635	27.69	25,083
Mar 01 2024	28.19	-0.16	-0.56%	28.36	28.36	27.925	20,994
Feb 29 2024	28.35	0.74	2.68%	28.19	28.37	27.905	32,561
Feb 28 2024	27.61	-0.02	-0.07%	27.35	27.68	27.28	25,283
Feb 27 2024	27.63	-0.19	-0.68%	27.94	28.30	27.62	14,441
Feb 26 2024	27.82	0.07	0.25%	27.53	28.035	27.44	24,452
Feb 23 2024	27.75	0.11	0.40%	27.59	27.98	27.41	13,382
Feb 22 2024	27.64	-0.55	-1.95%	28.03	28.22	27.53	29,585
Feb 21 2024	28.19	-0.16	-0.56%	28.23	28.25	27.82	25,678
Feb 20 2024	28.35	-0.24	-0.84%	28.17	28.845	28.11	20,815
Feb 16 2024	28.59	-0.37	-1.28%	28.85	29.05	28.40	29,466
Feb 15 2024	28.96	0.92	3.28%	28.38	29.19	28.05	26,690
Feb 14 2024	28.04	0.61	2.22%	27.91	28.17	27.5601	43,309
Feb 13 2024	27.43	-1.85	-6.32%	28.50	28.775	27.23	50,709
Feb 12 2024	29.28	0.61	2.13%	28.69	29.61	28.69	32,463
Feb 09 2024	28.67	0.61	2.17%	28.04	28.69	27.635	41,902
Feb 08 2024	28.06	0.59	2.15%	27.50	28.085	27.28	20,458
Feb 07 2024	27.47	-0.38	-1.36%	27.81	27.8765	27.12	32,469
Feb 06 2024	27.85	-0.06	-0.21%	27.72	28.19	27.58	34,529
Feb 05 2024	27.91	-0.39	-1.38%	27.83	28.23	27.385	29,982
Feb 02 2024	28.30	-0.23	-0.81%	28.02	28.61	27.90	41,146
Feb 01 2024	28.53	-0.05	-0.17%	28.87	28.87	27.64	38,706
Jan 31 2024	28.58	-1.08	-3.64%	29.38	29.38	28.31	66,740

Capital City Bank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions