Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Capital City Bank Group - Common Stock (CCBG)

50.49
+0.95 (1.92%)
NASDAQ · Last Trade: Oct 22nd, 11:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capital City Bank Group - Common Stock (CCBG)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/202649.5450.9249.5450.4993,90150.49
10/21/202649.7849.9949.2949.5483,14449.54
10/20/202648.8350.4948.8349.4183,09749.41
10/19/202649.1449.1748.4648.6362,34348.63
10/16/202649.0350.0248.9749.0889,09149.08
10/15/202649.0149.5648.6548.8863,17548.88
10/14/202647.8548.7447.5148.66107,94748.66
10/13/202648.5248.5448.0348.17120,04148.17
10/12/202648.0648.8948.0648.3991,14748.39
10/09/202648.5148.8048.0448.1085,49748.10
10/08/202648.5349.3248.5148.6181,48148.61
10/07/202648.8949.0348.6148.7899,20048.78
10/06/202649.5249.7249.2249.2643,49949.26
10/05/202649.7549.8549.1849.3150,51249.31
10/02/202649.2049.7249.1749.6654,17949.66
10/01/202648.3348.8047.7548.8096,20348.80
9/30/202648.8348.9648.0948.3372,05848.33
9/29/202649.4049.4248.5548.8478,83448.84
9/28/202649.6350.0149.1549.24118,78849.24
9/25/202649.3149.9049.3049.8659,10249.86
9/24/202648.8949.6048.8949.3166,27549.31
9/23/202649.7249.9548.6348.7594,60048.75
9/22/202650.4750.7549.7349.7377,37449.73
9/21/202650.2750.6950.0650.1972,30850.19
9/18/202649.9550.2148.9850.09164,71150.09
9/17/202650.4450.4449.7650.1985,20050.19
9/16/202650.6650.6949.3250.14107,02050.14
9/15/202650.5851.0050.0950.5867,57350.58
9/14/202650.6151.0550.3650.5960,75050.59
9/11/202651.3051.5650.1650.7067,79850.70
9/10/202650.4450.7449.7050.7282,48050.72
9/09/202650.3750.5249.7650.5263,17550.52
9/08/202651.5251.5250.6050.6761,49650.67
9/04/202651.2452.0351.2451.8451,69651.57
9/03/202651.4352.6651.1951.4655,06151.19
9/02/202650.4151.3350.4150.9865,32750.71
9/01/202650.2950.8049.7450.1487,87549.88
8/31/202651.3551.3550.4450.4878,83950.22
8/28/202651.3551.8050.8551.3453,99651.07
8/27/202650.8051.2750.2651.1838,66750.91
8/26/202651.1251.2750.7251.0847,95050.81
8/25/202651.6451.9550.9251.1542,52950.88
8/24/202651.5951.9451.4051.6146,89251.34
8/21/202651.4951.8550.8651.3381,29751.06
8/20/202650.7551.4850.6351.3480,85251.07
8/19/202651.9752.4050.9150.9978,32450.72
8/18/202652.1652.4451.6851.9768,17451.70
8/17/202652.2953.1251.9651.9763,78851.70
8/14/202652.4852.7251.9152.4961,61452.22
8/13/202652.4453.4552.2952.4954,35152.22
8/12/202651.9452.6751.9452.3360,48552.06
8/11/202651.6552.2051.4751.9047,87551.63
8/10/202651.5652.1651.2551.5044,67151.23
8/07/202652.1852.3150.9852.0161,50451.74
8/06/202652.7053.6052.0552.2677,01051.99
8/05/202652.6953.1052.1452.30144,95552.03
8/04/202652.3653.1052.0252.6974,13052.42
8/03/202652.3852.7751.9752.4694,27752.19
7/31/202651.3552.0551.0151.8748,73751.60
7/30/202652.3853.1451.5451.58104,13851.31
7/29/202652.4253.0950.6252.4688,07052.19
7/28/202652.2453.4251.8152.8483,84052.56
7/27/202652.0152.4951.6952.0781,81051.80
7/24/202651.0352.0250.6651.6059,66551.33
7/23/202650.3551.0349.5250.9584,54650.68