Capital City Bank Group, Inc. (CCBG) NASDAQ

37.66

-0.96(-2.49%)

Updated at May 09 10:53AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	36.35	38.62	38.62	39.71	36.35	63,968
May 07, 2025	36.91	36.71	36.71	37.3	36.67	18,700
May 06, 2025	37.04	36.82	36.82	37.47	36.77	11,408
May 05, 2025	36.82	37.07	37.07	37.77	35.72	15,211
May 02, 2025	36.75	37.35	37.48	37.49	36.75	18,519
May 01, 2025	36.66	36.72	36.72	37	36.2	22,600
April 30, 2025	36.15	36.54	36.54	36.76	35.57	28,634
April 29, 2025	35.78	36.71	36.71	36.84	35.78	20,802
April 28, 2025	35.83	36.01	36.01	36.47	35.73	24,400
April 25, 2025	36.38	36.27	36.27	36.38	34.83	18,184
April 24, 2025	36.33	36.87	36.87	37.05	36.33	26,400
April 23, 2025	36.27	36.8	36.8	36.96	36.03	32,048
April 22, 2025	36	36.11	36.11	36.32	34.93	23,106
April 21, 2025	36.33	35.56	35.56	36.35	35.36	22,200
April 17, 2025	33.94	34.3	34.3	34.46	33.94	19,000
April 16, 2025	33.98	33.9	33.9	34.27	33.64	17,607
April 15, 2025	33.08	34.05	34.05	34.26	33.08	22,413
April 14, 2025	33.23	33.01	33.01	33.36	32.38	22,000
April 11, 2025	32.61	33.13	33.13	33.6	32.61	19,014
April 10, 2025	34.07	33.34	33.34	34.22	32.81	21,900
April 09, 2025	33.15	34.87	34.87	35.25	32.75	77,726
April 08, 2025	34.35	33.76	33.76	35.39	33.3	30,100
April 07, 2025	32.96	33.56	33.56	34.68	32.66	24,143
April 04, 2025	33.17	33.85	33.85	33.91	32.56	30,395
April 03, 2025	34.76	33.76	33.76	34.77	33.76	27,900
April 02, 2025	36.08	35.99	35.99	36.2	35.59	20,200
April 01, 2025	35.78	35.84	35.84	36.05	35.55	11,476
March 31, 2025	35.23	35.96	35.96	36.18	35.23	30,803
March 28, 2025	36.19	35.85	35.85	36.21	35.82	15,242
March 27, 2025	36.55	36.61	36.61	36.86	36.3	20,018
March 26, 2025	36.64	36.45	36.45	37.28	36.4	16,000
March 25, 2025	36.81	36.28	36.28	36.92	36.23	26,249
March 24, 2025	36.2	36.56	36.56	37.31	36.18	24,707
March 21, 2025	36.49	35.79	35.79	36.52	35.78	71,526
March 20, 2025	35.73	36.96	36.96	36.96	35.73	50,100
March 19, 2025	35.94	36.17	36.17	36.39	35.41	15,385
March 18, 2025	35.31	35.75	35.75	35.75	35.17	22,232
March 17, 2025	35.06	35.55	35.55	35.62	35.06	19,100
March 14, 2025	35.81	35.32	35.32	36.5	34.9	28,818
March 13, 2025	36.11	35.2	35.2	36.11	35.03	14,327
March 12, 2025	35.75	35.55	35.55	35.8	34.87	25,031
March 11, 2025	35.06	35.78	35.78	36	34.76	49,840
March 10, 2025	35.83	34.83	34.83	36.51	34.77	33,600
March 07, 2025	36	36.29	36.29	36.33	35.76	17,940
March 06, 2025	35.76	36.09	36.09	36.3	35.76	16,041
March 05, 2025	35.89	36.14	36.14	36.32	35.76	24,419
March 04, 2025	36.47	36.15	36.15	36.53	35.77	21,988
March 03, 2025	36.52	36.61	36.61	37.68	36.52	16,000
February 28, 2025	36.48	37.1	37.1	37.11	36.48	22,719
February 27, 2025	36.31	36.25	36.25	36.69	36.02	27,200
February 26, 2025	36.24	36.44	36.44	36.62	36	19,697
February 25, 2025	36.16	36.21	36.21	36.69	36.16	24,014
February 24, 2025	35.67	35.88	35.88	36.49	35.67	20,600
February 21, 2025	36.82	35.49	35.49	36.82	35.44	27,544
February 20, 2025	36.5	36.43	36.43	36.5	36.07	11,844
February 19, 2025	36.77	36.72	36.72	37.11	36.52	12,500
February 18, 2025	36.85	37.23	37.23	37.34	36.65	13,700
February 14, 2025	37.26	36.99	36.99	37.44	36.82	10,700
February 13, 2025	37.18	37.19	37.19	37.25	36.73	15,017
February 12, 2025	37.43	36.8	36.8	37.43	36.8	16,600