Capital City Bank Group I...
35.19
0.94 (2.74%)
At close: Jan 14, 2025, 3:59 PM

CCBG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 34.34 35.27 34.34 35.27 1.02 2.98% 25,966
Jan 13, 2025 33.40 34.31 33.40 34.25 0.51 1.51% 26,300
Jan 10, 2025 34.13 34.13 33.00 33.74 -1.11 -3.19% 34,900
Jan 8, 2025 34.73 35.13 34.24 34.85 -0.24 -0.68% 42,020
Jan 7, 2025 35.32 35.37 34.40 35.09 -0.25 -0.71% 29,900
Jan 6, 2025 35.90 36.13 35.34 35.34 -0.55 -1.53% 20,900
Jan 3, 2025 35.47 35.96 35.33 35.89 0.27 0.76% 20,500
Jan 2, 2025 36.78 36.78 35.60 35.62 -1.03 -2.81% 20,336
Dec 31, 2024 36.70 37.36 36.55 36.65 -0.05 -0.14% 28,400
Dec 30, 2024 36.54 36.74 36.41 36.70 0.08 0.22% 13,227
Dec 27, 2024 36.89 37.35 35.99 36.62 -0.44 -1.19% 32,902
Dec 26, 2024 36.58 37.09 36.58 37.06 0.18 0.49% 13,039
Dec 24, 2024 36.71 36.88 36.37 36.88 0.30 0.82% 13,100
Dec 23, 2024 36.67 37.32 36.47 36.58 -0.26 -0.71% 25,000
Dec 20, 2024 36.00 37.15 36.00 36.84 0.34 0.93% 97,500
Dec 19, 2024 36.85 37.84 36.05 36.50 0.02 0.05% 33,200
Dec 18, 2024 39.34 39.36 36.11 36.48 -2.52 -6.46% 47,300
Dec 17, 2024 39.36 39.77 38.64 39.00 -0.40 -1.02% 40,800
Dec 16, 2024 38.90 39.49 38.88 39.40 0.54 1.39% 22,400
Dec 13, 2024 39.20 39.21 38.60 38.86 -0.44 -1.12% 26,600
Dec 12, 2024 39.34 39.45 38.83 39.30 -0.30 -0.76% 17,512
Dec 11, 2024 39.63 40.09 39.54 39.60 0.44 1.12% 52,833
Dec 10, 2024 39.14 39.90 38.43 39.16 0.24 0.62% 32,700
Dec 9, 2024 39.23 39.45 38.85 38.92 -0.33 -0.84% 27,133
Dec 6, 2024 39.64 39.64 38.98 39.25 -0.30 -0.76% 19,300
Dec 5, 2024 39.66 40.07 39.46 39.55 -0.11 -0.28% 18,337
Dec 4, 2024 39.46 39.97 39.00 39.66 0.36 0.92% 32,915
Dec 3, 2024 39.79 39.79 39.00 39.30 -0.40 -1.01% 17,912
Dec 2, 2024 39.36 40.05 38.85 39.70 0.34 0.86% 34,012
Nov 29, 2024 39.35 40.30 39.04 39.36 0.26 0.66% 26,125
Nov 27, 2024 39.51 39.59 38.98 39.10 -0.13 -0.33% 15,322
Nov 26, 2024 39.29 39.68 38.78 39.23 -0.28 -0.71% 24,100
Nov 25, 2024 39.61 40.86 39.32 39.51 0.39 1.00% 38,648
Nov 22, 2024 38.84 39.31 38.73 39.12 0.68 1.77% 26,700
Nov 21, 2024 38.35 39.08 38.35 38.44 0.09 0.23% 36,716
Nov 20, 2024 38.12 38.35 37.30 38.35 0.17 0.45% 23,142
Nov 19, 2024 37.64 38.18 37.59 38.18 0.25 0.66% 16,948
Nov 18, 2024 38.65 38.65 37.93 37.93 -0.41 -1.07% 19,503
Nov 15, 2024 38.82 38.87 38.03 38.34 -0.24 -0.62% 25,400
Nov 14, 2024 38.44 39.04 38.18 38.58 -0.17 -0.44% 37,429
Nov 13, 2024 38.90 39.75 38.39 38.75 -0.15 -0.39% 32,635
Nov 12, 2024 39.00 39.96 38.60 38.90 -0.37 -0.94% 63,408
Nov 11, 2024 38.97 40.08 38.76 39.27 0.88 2.29% 37,419
Nov 8, 2024 37.97 38.70 37.90 38.39 0.40 1.05% 32,732
Nov 7, 2024 39.26 39.34 37.88 37.99 -1.20 -3.06% 42,445
Nov 6, 2024 37.62 39.58 36.30 39.19 3.50 9.81% 90,400
Nov 5, 2024 34.69 35.74 34.69 35.69 0.94 2.71% 23,543
Nov 4, 2024 34.65 34.88 34.40 34.75 -0.24 -0.69% 26,600
Nov 1, 2024 34.72 35.22 34.65 34.99 -0.01 -0.03% 22,735
Oct 31, 2024 35.33 35.37 34.59 35.00 -0.08 -0.23% 25,800

Create Price Alert on CCBG

Your price alert will notify you when the stock price is above 35.19.

Add to Watchlist