Capital City Bank Group, Inc. (CCBG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.74

+1.20

(+4.52%)

At close: 04:00PM EST

27.74

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	26.95	27.92	26.60	27.74	27.74	69,938
30 Nov 2023	27.19	27.44	26.74	26.74	26.74	40,000
29 Nov 2023	27.04	27.60	26.90	27.13	27.13	18,700
28 Nov 2023	27.07	27.77	26.54	26.79	26.79	39,600
27 Nov 2023	27.14	27.80	26.94	27.31	27.31	25,100
24 Nov 2023	27.00	27.57	27.00	27.29	27.29	8,000
22 Nov 2023	27.30	27.58	26.77	27.05	27.05	26,200
21 Nov 2023	27.96	28.25	27.16	27.28	27.28	30,700
20 Nov 2023	27.61	28.18	27.41	28.15	28.15	35,200
17 Nov 2023	27.94	28.41	27.59	27.84	27.84	52,100
16 Nov 2023	28.79	28.90	27.60	27.74	27.74	83,200
15 Nov 2023	28.86	29.86	28.80	29.02	29.02	62,400
14 Nov 2023	29.16	30.29	28.94	29.50	29.50	73,900
13 Nov 2023	28.17	28.76	28.17	28.55	28.55	24,500
10 Nov 2023	28.94	28.94	28.61	28.69	28.69	19,200
09 Nov 2023	28.95	29.11	28.15	28.54	28.54	28,000
08 Nov 2023	29.38	29.38	28.82	29.09	29.09	35,000
07 Nov 2023	29.88	29.88	29.05	29.18	29.18	38,700
06 Nov 2023	29.46	30.00	29.46	29.76	29.76	22,000
03 Nov 2023	29.97	30.30	29.58	29.61	29.61	21,800
02 Nov 2023	29.14	29.47	28.66	29.33	29.33	30,900
01 Nov 2023	28.51	28.70	28.34	28.42	28.42	31,100
31 Oct 2023	28.21	28.92	28.15	28.57	28.57	39,600
30 Oct 2023	28.15	28.63	28.07	28.15	28.15	31,300
27 Oct 2023	28.25	28.55	27.77	27.89	27.89	24,100
26 Oct 2023	26.95	28.35	26.55	28.35	28.35	26,800
25 Oct 2023	27.07	27.25	26.12	26.88	26.88	31,600
24 Oct 2023	29.52	29.52	27.38	27.46	27.46	31,900
23 Oct 2023	29.15	29.62	29.15	29.32	29.32	15,800
20 Oct 2023	30.50	30.50	29.34	29.40	29.40	25,100
19 Oct 2023	30.00	30.84	30.00	30.40	30.40	38,300
18 Oct 2023	30.23	30.23	29.78	30.18	30.18	31,200
17 Oct 2023	30.01	30.69	29.97	30.18	30.18	23,900
16 Oct 2023	29.49	29.91	29.49	29.84	29.84	15,300
13 Oct 2023	29.65	29.71	29.16	29.19	29.19	26,400
12 Oct 2023	29.89	29.94	29.74	29.82	29.82	16,200
11 Oct 2023	30.29	30.78	30.25	30.33	30.33	14,100
10 Oct 2023	30.41	30.41	30.23	30.23	30.23	16,400
09 Oct 2023	29.83	30.64	29.29	30.17	30.17	33,400
06 Oct 2023	30.39	30.45	29.99	30.17	30.17	20,600
05 Oct 2023	29.81	30.54	29.81	30.46	30.46	37,000
04 Oct 2023	29.55	30.00	29.55	29.90	29.90	17,600
03 Oct 2023	29.58	30.08	29.40	29.59	29.59	29,300
02 Oct 2023	30.08	30.23	29.25	29.62	29.62	28,000
29 Sept 2023	30.04	30.35	29.82	29.83	29.83	40,200
28 Sept 2023	29.53	30.14	29.53	29.74	29.74	21,100
27 Sept 2023	29.42	29.61	29.25	29.40	29.40	20,600
26 Sept 2023	29.28	29.65	29.25	29.31	29.31	19,100
25 Sept 2023	28.75	29.42	28.75	29.37	29.37	18,100
22 Sept 2023	28.89	29.58	28.65	28.84	28.84	21,200
21 Sept 2023	28.85	29.34	28.70	28.80	28.80	54,200
20 Sept 2023	29.97	29.97	29.14	29.20	29.20	19,900
19 Sept 2023	29.90	29.90	29.25	29.28	29.28	15,800
18 Sept 2023	30.37	30.37	29.66	29.66	29.66	19,000
15 Sept 2023	30.33	30.64	30.13	30.26	30.26	51,600
14 Sept 2023	30.05	30.35	30.00	30.33	30.33	67,800
13 Sept 2023	30.05	30.14	29.75	29.76	29.76	17,200
12 Sept 2023	30.46	30.68	30.18	30.21	30.21	26,700
11 Sept 2023	30.17	30.50	30.15	30.31	30.31	17,800
08 Sept 2023	29.75	30.19	29.75	30.05	30.05	13,400
08 Sept 2023	0.2 Dividend
07 Sept 2023	30.17	30.51	29.92	29.95	29.75	32,100
06 Sept 2023	30.80	30.94	30.24	30.25	30.05	25,300
05 Sept 2023	30.74	31.15	30.50	30.90	30.69	24,200
01 Sept 2023	31.00	31.20	30.81	30.88	30.67	26,100
31 Aug 2023	30.27	30.80	30.27	30.51	30.31	26,100
30 Aug 2023	30.51	30.57	30.25	30.33	30.13	13,100
29 Aug 2023	30.26	30.69	30.25	30.56	30.36	19,800
28 Aug 2023	30.25	30.41	30.25	30.37	30.17	16,800
25 Aug 2023	30.51	30.51	30.04	30.04	29.84	11,700
24 Aug 2023	30.00	30.24	29.86	30.09	29.89	24,600
23 Aug 2023	29.88	30.08	29.56	30.06	29.86	22,800
22 Aug 2023	30.29	30.31	29.61	29.67	29.47	24,200
21 Aug 2023	31.22	31.22	30.19	30.23	30.03	21,400
18 Aug 2023	30.06	31.17	30.06	30.88	30.67	66,300
17 Aug 2023	30.43	30.66	30.27	30.30	30.10	16,200
16 Aug 2023	30.76	31.20	30.22	30.26	30.06	21,700
15 Aug 2023	31.64	31.69	30.54	30.63	30.43	32,300
14 Aug 2023	31.57	31.91	31.23	31.85	31.64	26,600
11 Aug 2023	31.48	31.67	31.46	31.62	31.41	25,800
10 Aug 2023	31.87	31.94	31.19	31.53	31.32	26,800
09 Aug 2023	31.83	32.10	31.63	31.69	31.48	19,500
08 Aug 2023	31.69	32.12	31.48	31.81	31.60	21,300
07 Aug 2023	31.83	32.41	31.59	32.17	31.96	32,000
04 Aug 2023	31.99	32.00	31.80	31.87	31.66	17,700
03 Aug 2023	32.01	32.51	31.96	31.98	31.77	18,000
02 Aug 2023	31.86	32.36	31.60	32.10	31.89	33,000
01 Aug 2023	32.25	32.35	31.86	32.00	31.79	24,300
31 Jul 2023	32.01	33.30	32.00	32.43	32.21	32,800
28 Jul 2023	32.53	32.59	31.68	31.76	31.55	23,400
27 Jul 2023	33.44	33.44	32.15	32.20	31.98	27,100
26 Jul 2023	32.98	33.37	32.70	33.03	32.81	87,900
25 Jul 2023	32.60	33.29	32.44	32.64	32.42	28,900
24 Jul 2023	32.96	33.30	32.88	33.19	32.97	56,500
21 Jul 2023	33.31	33.41	32.67	32.93	32.71	31,500
20 Jul 2023	32.70	33.21	32.53	33.07	32.85	28,100
19 Jul 2023	32.72	33.34	32.72	32.90	32.68	48,400
18 Jul 2023	32.89	33.42	32.74	33.32	33.10	17,400
17 Jul 2023	31.69	32.67	31.69	32.38	32.16	20,800
14 Jul 2023	32.32	32.32	31.49	31.61	31.40	14,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Capital City Bank Group, Inc. (CCBG)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)