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

Capital City Bank Group - Common Stock (CCBG)

51.15
-0.46 (-0.89%)
NASDAQ· Last Trade: Aug 25th, 7:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/25/202651.6451.9550.9251.1542,52951.15
8/24/202651.5951.9451.4051.6146,89251.61
8/21/202651.4951.8550.8651.3381,29751.33
8/20/202650.7551.4850.6351.3480,85251.34
8/19/202651.9752.4050.9150.9978,32450.99
8/18/202652.1652.4451.6851.9768,17451.97
8/17/202652.2953.1251.9651.9763,78851.97
8/14/202652.4852.7251.9152.4961,61452.49
8/13/202652.4453.4552.2952.4954,35152.49
8/12/202651.9452.6751.9452.3360,48552.33
8/11/202651.6552.2051.4751.9047,87551.90
8/10/202651.5652.1651.2551.5044,67151.50
8/07/202652.1852.3150.9852.0161,50452.01
8/06/202652.7053.6052.0552.2677,01052.26
8/05/202652.6953.1052.1452.30144,95552.30
8/04/202652.3653.1052.0252.6974,13052.69
8/03/202652.3852.7751.9752.4694,27752.46
7/31/202651.3552.0551.0151.8748,73751.87
7/30/202652.3853.1451.5451.58104,13851.58
7/29/202652.4253.0950.6252.4688,07052.46
7/28/202652.2453.4251.8152.8483,84052.84
7/27/202652.0152.4951.6952.0781,81052.07
7/24/202651.0352.0250.6651.6059,66551.60
7/23/202650.3551.0349.5250.9584,54650.95
7/22/202652.2252.2250.3850.93177,63050.93
7/21/202650.8252.2050.1851.83166,13651.83
7/20/202650.2950.9949.7449.93141,36649.93
7/17/202650.9851.3649.9950.3676,56750.36
7/16/202649.3551.4549.3551.2858,23351.28
7/15/202649.3449.9749.1749.7559,64149.75
7/14/202649.7450.0349.2149.3476,34149.34
7/13/202649.6250.0049.0749.6564,41649.65
7/10/202649.1549.7348.8149.6263,10849.62
7/09/202648.2849.3348.1549.3263,48149.32
7/08/202648.8448.8447.6348.1290,13648.12
7/07/202649.9652.1048.2849.0571,18549.05
7/06/202649.7050.6049.3149.5266,95149.52
7/02/202650.5150.7049.1649.63108,38249.63
7/01/202649.6250.6849.0650.2796,51850.27
6/30/202649.6449.8248.8249.4284,87949.42
6/29/202649.8050.2548.9949.6699,42649.66
6/26/202648.7551.0448.3549.98469,14749.98
6/25/202649.5049.5048.2448.5792,63548.57
6/24/202648.4848.7748.1048.5691,29748.56
6/23/202647.0548.1746.6648.0780,04248.07
6/22/202647.3647.9046.5646.8686,42246.86
6/18/202647.1147.8046.1047.48354,19247.48
6/17/202646.2146.9745.9046.57143,34146.57
6/16/202646.9846.9845.2746.40120,15946.40
6/15/202647.3048.1546.1046.2799,66146.27
6/12/202646.2847.3245.9747.1298,14147.12
6/11/202646.4947.3145.8046.3684,40746.36
6/10/202645.9546.6245.6246.3167,06746.31
6/09/202645.5546.5945.5445.6254,39145.62
6/08/202645.3645.9045.0745.2545,71845.25
6/05/202644.2545.7044.2545.3491,65445.34
6/04/202644.1845.1544.0944.25123,15944.25
6/03/202644.6044.8843.5743.6362,29643.63
6/02/202644.3545.0144.3444.8986,85544.89
6/01/202645.0745.7544.2744.5949,52844.59
5/29/20260.0046.2745.5945.64115,06745.37
5/28/202646.3946.6745.9046.0386,89545.76
5/27/202646.2546.7446.0746.5368,81846.25
5/26/202646.4846.9645.9946.45121,53746.18