Capital City Bank Group, Inc. - CCBG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	36.58	37.06	37.06	37.09	36.58	13,039
December 24, 2024	36.71	36.88	36.88	36.88	36.37	13,083
December 23, 2024	36.67	36.58	36.58	37.32	36.47	25,000
December 20, 2024	36	36.84	36.84	37.15	36	95,849
December 19, 2024	36.85	36.5	36.5	37.84	36.05	33,200
December 18, 2024	39.34	36.48	36.48	39.36	36.11	47,300
December 17, 2024	39.36	39	39	39.77	38.64	40,800
December 16, 2024	38.9	39.4	39.4	39.49	38.88	22,400
December 13, 2024	39.2	38.86	38.86	39.21	38.6	26,600
December 12, 2024	39.34	39.3	39.3	39.45	38.83	17,512
December 11, 2024	39.63	39.6	39.6	40.09	39.54	52,833
December 10, 2024	39.14	39.16	39.16	39.9	38.43	32,700
December 09, 2024	39.23	38.92	38.92	39.45	38.85	27,133
December 06, 2024	39.64	39.25	39.02	39.64	38.98	19,300
December 05, 2024	39.66	39.55	39.32	40.07	39.46	18,337
December 04, 2024	39.46	39.66	39.43	39.97	39	32,915
December 03, 2024	39.79	39.3	39.07	39.79	39	17,912
December 02, 2024	39.36	39.7	39.47	40.05	38.85	34,012
November 29, 2024	39.35	39.36	39.36	40.3	39.04	26,125
November 27, 2024	39.51	39.41	39.41	39.59	39.39	2,735
November 26, 2024	39.29	39.23	39.23	39.68	38.78	24,100
November 25, 2024	39.61	39.51	39.51	40.86	39.32	38,648
November 22, 2024	38.84	39.12	39.12	39.31	38.73	26,668
November 21, 2024	38.35	38.44	38.44	39.08	38.35	36,716
November 20, 2024	38.12	38.35	38.35	38.35	37.3	23,142
November 19, 2024	37.64	38.18	38.18	38.18	37.59	16,948
November 18, 2024	38.65	37.93	37.93	38.65	37.93	19,503
November 15, 2024	38.82	38.34	38.34	38.87	38.03	25,400
November 14, 2024	38.44	38.58	38.58	39.04	38.18	37,429
November 13, 2024	38.9	38.75	38.75	39.75	38.39	32,635
November 12, 2024	39	38.9	38.9	39.96	38.6	63,408
November 11, 2024	38.97	39.27	39.27	40.08	38.76	37,419
November 08, 2024	37.97	38.39	38.39	38.7	37.9	32,732
November 07, 2024	39.26	37.99	37.99	39.34	37.88	42,445
November 06, 2024	37.62	39.19	39.19	39.58	36.3	90,400
November 05, 2024	34.69	35.69	35.69	35.74	34.69	23,543
November 04, 2024	34.65	34.75	34.75	34.88	34.4	26,600
November 01, 2024	34.72	34.99	34.99	35.22	34.65	22,735
October 31, 2024	35.33	35	35	35.37	34.59	25,800
October 30, 2024	35.68	35.08	35.08	35.98	35.08	14,137
October 29, 2024	35.14	35.27	35.27	35.29	34.67	15,600
October 28, 2024	34.88	35.43	35.43	35.58	34.88	14,846
October 25, 2024	35.49	34.41	34.41	35.49	34.39	15,443
October 24, 2024	35.65	34.98	34.98	35.65	34.66	17,246
October 23, 2024	34.6	35.33	35.33	35.41	34.6	22,913
October 22, 2024	34.26	34.99	34.99	35.14	34.26	14,200
October 21, 2024	35.75	34.32	34.32	35.75	34.29	27,200
October 18, 2024	36.1	35.62	35.62	36.32	35.46	22,025
October 17, 2024	36.01	36.34	36.34	36.34	35.6	15,317
October 16, 2024	35.99	35.88	35.88	36.25	35.71	26,640
October 15, 2024	35.05	35.55	35.55	36.1	34.94	28,800
October 14, 2024	34.81	34.76	34.76	35.1	34.59	12,400
October 11, 2024	33.84	34.66	34.66	34.88	33.84	16,300
October 10, 2024	33.54	33.6	33.6	33.72	33.34	17,200
October 09, 2024	33.55	33.85	33.85	34.15	33.14	15,749
October 08, 2024	33.65	33.5	33.5	33.98	33.23	22,232
October 07, 2024	33.51	33.44	33.44	33.78	33.28	18,100
October 04, 2024	33.86	33.66	33.66	34.03	33.65	15,741
October 03, 2024	33.42	33.37	33.37	33.68	33	25,321
October 02, 2024	34.12	33.54	33.54	34.5	33.46	16,015

Capital City Bank Group, Inc. (CCBG) NASDAQ