Capital City Bank Group, Inc. CCBG
NASDAQ · United States · Finance
$49.34+0.54 (+1.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $49.34 | +1.11% | $49.20 | $49.72 | $49.20 | 12.29K |
| 2026-10-01 | $48.80 | +0.97% | $48.33 | $48.80 | $47.75 | 96.20K |
| 2026-09-30 | $48.33 | -1.04% | $48.83 | $48.96 | $48.09 | 72.10K |
| 2026-09-29 | $48.84 | -0.81% | $49.40 | $49.43 | $48.55 | 78.80K |
| 2026-09-28 | $49.24 | -1.24% | $49.63 | $50.01 | $49.15 | 118.80K |
| 2026-09-25 | $49.86 | +1.12% | $49.31 | $49.90 | $49.30 | 59.10K |
| 2026-09-24 | $49.31 | +1.15% | $48.89 | $49.60 | $48.89 | 66.30K |
| 2026-09-23 | $48.75 | -1.97% | $49.72 | $49.95 | $48.63 | 94.60K |
| 2026-09-22 | $49.73 | -0.92% | $50.47 | $50.75 | $49.73 | 77.40K |
| 2026-09-21 | $50.19 | +0.20% | $50.27 | $50.69 | $50.06 | 72.30K |
| 2026-09-18 | $50.09 | -0.20% | $49.95 | $50.21 | $48.98 | 164.70K |
| 2026-09-17 | $50.19 | +0.10% | $50.44 | $50.44 | $49.76 | 85.20K |
| 2026-09-16 | $50.14 | -0.87% | $50.66 | $50.69 | $49.32 | 107.00K |
| 2026-09-15 | $50.58 | -0.02% | $50.58 | $51.00 | $50.09 | 67.60K |
| 2026-09-14 | $50.59 | -0.22% | $50.61 | $51.05 | $50.36 | 60.70K |
| 2026-09-11 | $50.70 | -0.04% | $51.30 | $51.56 | $50.16 | 67.80K |
| 2026-09-10 | $50.72 | +0.40% | $50.44 | $50.74 | $49.70 | 82.50K |
| 2026-09-09 | $50.52 | -0.30% | $50.37 | $50.52 | $49.76 | 63.20K |
| 2026-09-08 | $50.67 | -2.26% | $51.52 | $51.52 | $50.61 | 61.50K |
| 2026-09-04 | $51.84 | +0.74% | $51.24 | $52.03 | $51.24 | 51.70K |
| 2026-09-03 | $51.46 | +0.94% | $51.43 | $52.66 | $51.19 | 55.10K |
| 2026-09-02 | $50.98 | +1.68% | $50.41 | $51.33 | $50.41 | 65.30K |
| 2026-09-01 | $50.14 | -0.67% | $50.29 | $50.80 | $49.74 | 87.90K |
| 2026-08-31 | $50.48 | -1.68% | $51.35 | $51.35 | $50.44 | 78.80K |
| 2026-08-28 | $51.34 | +0.31% | $51.35 | $51.81 | $50.85 | 54.00K |
| 2026-08-27 | $51.18 | +0.20% | $50.80 | $51.27 | $50.26 | 38.70K |
| 2026-08-26 | $51.08 | -0.14% | $51.12 | $51.27 | $50.72 | 47.90K |
| 2026-08-25 | $51.15 | -0.89% | $51.64 | $51.95 | $50.92 | 42.50K |
| 2026-08-24 | $51.61 | +0.55% | $51.59 | $51.94 | $51.40 | 46.90K |
| 2026-08-21 | $51.33 | -0.02% | $51.49 | $51.85 | $50.86 | 81.30K |
| 2026-08-20 | $51.34 | +0.69% | $50.75 | $51.49 | $50.63 | 80.90K |
| 2026-08-19 | $50.99 | -1.89% | $51.97 | $52.40 | $50.91 | 78.30K |
| 2026-08-18 | $51.97 | 0.00% | $52.16 | $52.44 | $51.68 | 68.20K |
| 2026-08-17 | $51.97 | -0.99% | $52.29 | $53.12 | $51.96 | 63.80K |
| 2026-08-14 | $52.49 | 0.00% | $52.48 | $52.72 | $51.91 | 61.60K |
| 2026-08-13 | $52.49 | +0.31% | $52.44 | $53.46 | $52.29 | 54.30K |
| 2026-08-12 | $52.33 | +0.83% | $51.94 | $52.67 | $51.94 | 57.40K |
| 2026-08-11 | $51.90 | +0.78% | $51.65 | $52.20 | $51.47 | 47.90K |
| 2026-08-10 | $51.50 | -0.98% | $51.56 | $52.16 | $51.25 | 44.70K |
| 2026-08-07 | $52.01 | -0.48% | $52.18 | $52.31 | $50.98 | 61.50K |
| 2026-08-06 | $52.26 | -0.08% | $52.70 | $53.60 | $52.05 | 77.00K |
| 2026-08-05 | $52.30 | -0.74% | $52.69 | $53.10 | $52.14 | 145.00K |
| 2026-08-04 | $52.69 | +0.44% | $52.36 | $53.10 | $52.03 | 74.10K |
| 2026-08-03 | $52.46 | +1.14% | $52.38 | $52.78 | $51.97 | 94.30K |
| 2026-07-31 | $51.87 | +0.56% | $51.35 | $52.05 | $51.01 | 48.70K |
| 2026-07-30 | $51.58 | -1.68% | $52.38 | $53.14 | $51.54 | 104.10K |
| 2026-07-29 | $52.46 | -0.72% | $52.42 | $53.09 | $50.62 | 88.10K |
| 2026-07-28 | $52.84 | +1.48% | $52.24 | $53.42 | $51.81 | 83.80K |
| 2026-07-27 | $52.07 | +0.91% | $52.01 | $52.49 | $51.69 | 81.80K |
| 2026-07-24 | $51.60 | +1.28% | $51.03 | $52.03 | $50.66 | 59.70K |
| 2026-07-23 | $50.95 | +0.04% | $50.35 | $51.03 | $49.53 | 84.50K |
| 2026-07-22 | $50.93 | -1.74% | $52.22 | $52.22 | $50.38 | 177.60K |
| 2026-07-21 | $51.83 | +3.81% | $50.82 | $52.20 | $50.18 | 166.10K |
| 2026-07-20 | $49.93 | -0.85% | $50.29 | $51.00 | $49.74 | 141.40K |
| 2026-07-17 | $50.36 | -1.79% | $50.98 | $51.36 | $49.99 | 76.60K |
| 2026-07-16 | $51.28 | +3.08% | $49.35 | $51.46 | $49.35 | 58.20K |
| 2026-07-15 | $49.75 | +0.83% | $49.34 | $49.97 | $49.17 | 59.00K |
| 2026-07-14 | $49.34 | -0.62% | $49.74 | $50.03 | $49.21 | 76.30K |
| 2026-07-13 | $49.65 | +0.06% | $49.62 | $50.00 | $49.07 | 64.40K |
| 2026-07-10 | $49.62 | +0.61% | $49.15 | $49.73 | $48.81 | 63.10K |
| 2026-07-09 | $49.32 | +2.49% | $48.28 | $49.33 | $48.15 | 63.50K |
| 2026-07-08 | $48.12 | -1.90% | $48.84 | $48.84 | $47.63 | 90.10K |
| 2026-07-07 | $49.05 | -0.95% | $49.96 | $52.10 | $48.28 | 71.20K |
| 2026-07-06 | $49.52 | -0.22% | $49.70 | $50.60 | $49.31 | 67.00K |
| 2026-07-02 | $49.63 | -1.27% | $50.51 | $50.70 | $49.16 | 108.40K |
| 2026-07-01 | $50.27 | +1.72% | $49.62 | $50.68 | $49.07 | 96.50K |
| 2026-06-30 | $49.42 | -0.48% | $49.64 | $49.82 | $48.82 | 84.90K |
| 2026-06-29 | $49.66 | -0.64% | $49.80 | $50.25 | $48.99 | 99.40K |
| 2026-06-26 | $49.98 | +2.90% | $48.75 | $51.04 | $48.35 | 469.10K |
| 2026-06-25 | $48.57 | +0.02% | $49.50 | $49.50 | $48.25 | 92.60K |
| 2026-06-24 | $48.56 | +1.02% | $48.48 | $48.77 | $48.10 | 91.30K |
| 2026-06-23 | $48.07 | +2.58% | $47.05 | $48.17 | $46.66 | 80.00K |
| 2026-06-22 | $46.86 | -1.31% | $47.36 | $47.90 | $46.56 | 86.40K |
| 2026-06-18 | $47.48 | +1.95% | $47.11 | $47.80 | $46.10 | 354.20K |
| 2026-06-17 | $46.57 | +0.37% | $46.21 | $46.97 | $45.90 | 143.30K |
| 2026-06-16 | $46.40 | +0.28% | $46.98 | $46.98 | $45.27 | 120.20K |
| 2026-06-15 | $46.27 | -1.80% | $47.30 | $48.15 | $46.10 | 99.70K |
| 2026-06-12 | $47.12 | +1.64% | $46.28 | $47.32 | $45.97 | 98.10K |
| 2026-06-11 | $46.36 | +0.11% | $46.49 | $47.31 | $45.81 | 84.40K |
| 2026-06-10 | $46.31 | +1.51% | $45.95 | $46.62 | $45.62 | 67.10K |
| 2026-06-09 | $45.62 | +0.82% | $45.55 | $46.59 | $45.54 | 54.40K |
| 2026-06-08 | $45.25 | -0.20% | $45.36 | $45.90 | $45.07 | 45.70K |
| 2026-06-05 | $45.34 | +2.46% | $44.25 | $45.70 | $44.25 | 91.70K |
| 2026-06-04 | $44.25 | +1.42% | $44.18 | $45.15 | $44.09 | 123.20K |
| 2026-06-03 | $43.63 | -2.81% | $44.60 | $44.88 | $43.57 | 62.30K |
| 2026-06-02 | $44.89 | +0.67% | $44.35 | $45.01 | $44.34 | 86.90K |
| 2026-06-01 | $44.59 | -2.30% | $45.07 | $45.75 | $44.27 | 49.50K |
| 2026-05-29 | $45.64 | -0.85% | $46.23 | $46.27 | $45.59 | 115.10K |
| 2026-05-28 | $46.03 | -1.07% | $46.39 | $46.67 | $45.90 | 86.90K |
| 2026-05-27 | $46.53 | +0.17% | $46.25 | $46.74 | $46.07 | 68.80K |