Capital City Bank Group I... (CCBG)
36.81
-0.29 (-0.78%)
At close: Mar 03, 2025, 3:59 PM
36.61
-0.54%
After-hours: Mar 03, 2025, 04:00 PM EST
CCBG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 36.52 | 37.68 | 36.52 | 36.61 | -0.49 | -1.32% | 15,984 |
| Feb 28, 2025 | 36.48 | 37.11 | 36.48 | 37.10 | 0.85 | 2.34% | 22,740 |
| Feb 27, 2025 | 36.31 | 36.69 | 36.02 | 36.25 | -0.19 | -0.52% | 27,200 |
| Feb 26, 2025 | 36.24 | 36.62 | 36.00 | 36.44 | 0.23 | 0.64% | 19,700 |
| Feb 25, 2025 | 36.16 | 36.69 | 36.16 | 36.21 | 0.33 | 0.92% | 24,014 |
| Feb 24, 2025 | 35.67 | 36.49 | 35.67 | 35.88 | 0.39 | 1.10% | 20,600 |
| Feb 21, 2025 | 36.82 | 36.82 | 35.44 | 35.49 | -0.94 | -2.58% | 27,600 |
| Feb 20, 2025 | 36.50 | 36.50 | 36.07 | 36.43 | -0.29 | -0.79% | 11,844 |
| Feb 19, 2025 | 36.77 | 37.11 | 36.52 | 36.72 | -0.51 | -1.37% | 12,500 |
| Feb 18, 2025 | 36.85 | 37.34 | 36.65 | 37.23 | 0.24 | 0.65% | 13,700 |
| Feb 14, 2025 | 37.26 | 37.44 | 36.82 | 36.99 | -0.20 | -0.54% | 10,700 |
| Feb 13, 2025 | 37.18 | 37.25 | 36.73 | 37.19 | 0.39 | 1.06% | 15,017 |
| Feb 12, 2025 | 37.43 | 37.43 | 36.80 | 36.80 | -1.22 | -3.21% | 16,600 |
| Feb 11, 2025 | 36.76 | 38.13 | 36.76 | 38.02 | 0.88 | 2.37% | 14,316 |
| Feb 10, 2025 | 37.40 | 37.71 | 37.00 | 37.14 | -0.26 | -0.70% | 18,812 |
| Feb 7, 2025 | 37.69 | 37.99 | 36.92 | 37.40 | -0.75 | -1.97% | 18,300 |
| Feb 6, 2025 | 38.20 | 38.27 | 37.86 | 38.15 | 0.02 | 0.05% | 24,320 |
| Feb 5, 2025 | 37.78 | 38.13 | 37.46 | 38.13 | 0.41 | 1.09% | 22,738 |
| Feb 4, 2025 | 36.73 | 37.72 | 36.46 | 37.72 | 0.72 | 1.95% | 19,622 |
| Feb 3, 2025 | 36.11 | 37.00 | 35.44 | 37.00 | 0.11 | 0.30% | 30,600 |
| Jan 31, 2025 | 37.87 | 37.87 | 36.84 | 36.89 | -0.69 | -1.84% | 33,744 |
| Jan 30, 2025 | 37.55 | 37.91 | 37.22 | 37.58 | 0.36 | 0.97% | 18,800 |
| Jan 29, 2025 | 36.56 | 37.45 | 36.51 | 37.22 | 0.47 | 1.28% | 25,300 |
| Jan 28, 2025 | 37.03 | 37.95 | 36.42 | 36.75 | -0.31 | -0.84% | 24,433 |
| Jan 27, 2025 | 36.38 | 37.49 | 36.37 | 37.06 | 0.68 | 1.87% | 27,535 |
| Jan 24, 2025 | 36.26 | 36.74 | 35.86 | 36.38 | -0.05 | -0.14% | 19,000 |
| Jan 23, 2025 | 35.52 | 36.62 | 35.52 | 36.43 | 0.58 | 1.62% | 44,328 |
| Jan 22, 2025 | 36.05 | 36.49 | 35.56 | 35.85 | -0.41 | -1.13% | 25,200 |
| Jan 21, 2025 | 36.50 | 36.85 | 36.25 | 36.26 | 0.26 | 0.72% | 19,638 |
| Jan 17, 2025 | 35.79 | 36.12 | 35.17 | 36.00 | 0.43 | 1.21% | 25,327 |
| Jan 16, 2025 | 35.95 | 36.69 | 35.04 | 35.57 | -0.36 | -1.00% | 34,100 |
| Jan 15, 2025 | 36.21 | 36.35 | 35.52 | 35.93 | 0.66 | 1.87% | 19,700 |
| Jan 14, 2025 | 34.34 | 35.27 | 34.34 | 35.27 | 1.02 | 2.98% | 27,700 |
| 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 |