Capital City Bank Group (CCBG)
NASDAQ:CCBG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
44.63
45.38
44.62
45.31
45.31
+1.41%
176,201
1.84
Apr 06, 2026
44.02
44.84
42.97
44.68
44.68
+1.06%
47,421
0.49
Apr 03, 2026
43.20
44.33
42.90
44.21
44.21
0.00%
0
0.00
Apr 02, 2026
43.20
44.33
42.90
44.21
44.21
+0.87%
80,484
0.83
Apr 01, 2026
43.46
44.32
43.46
43.83
43.83
+0.85%
88,722
0.92
Mar 31, 2026
43.60
43.79
43.08
43.46
43.46
+0.32%
101,554
1.07
Mar 30, 2026
43.25
43.49
42.99
43.32
43.32
+0.70%
108,471
1.14
Mar 27, 2026
43.09
43.16
42.78
43.02
43.02
-0.81%
74,243
0.78
Mar 26, 2026
42.69
43.42
42.27
43.37
43.37
+1.02%
77,027
0.82
Mar 25, 2026
43.36
43.42
42.81
42.93
42.93
-0.21%
85,605
0.91
Mar 24, 2026
42.34
43.74
42.25
43.02
43.02
+0.23%
113,106
1.23
Mar 23, 2026
42.78
43.51
42.72
42.92
42.92
+2.48%
128,576
1.43
Mar 20, 2026
42.09
42.32
41.59
41.88
41.88
-0.69%
592,248
7.25
Mar 19, 2026
41.45
42.38
41.04
42.17
42.17
+1.44%
163,488
2.05
Mar 18, 2026
41.96
42.40
41.21
41.57
41.57
-1.33%
117,338
1.46
Mar 17, 2026
42.80
43.04
41.98
42.13
42.13
-1.20%
101,606
1.28
Mar 16, 2026
42.49
42.83
42.25
42.64
42.64
+0.95%
77,933
0.98
Mar 13, 2026
42.60
42.89
41.92
42.24
42.24
-0.21%
75,602
0.95
Mar 12, 2026
41.32
42.39
41.27
42.33
42.33
+0.81%
148,083
1.89
Mar 11, 2026
42.33
42.53
41.47
41.99
41.99
-0.81%
145,281
1.87
Mar 10, 2026
42.20
42.90
41.75
42.34
42.34
-0.48%
93,923
1.21
Mar 09, 2026
42.00
42.80
41.37
42.54
42.54
+0.12%
207,798
2.75
Mar 06, 2026
41.64
42.80
40.90
42.76
42.49
+0.66%
105,750
1.42
Mar 05, 2026
43.01
43.82
42.40
42.48
42.21
-1.96%
50,495
0.67
Mar 04, 2026
43.43
43.77
43.03
43.33
43.06
+0.63%
74,750
1.00
Mar 03, 2026
42.60
43.49
42.20
43.06
42.79
-0.58%
86,975
1.17
Mar 02, 2026
42.50
43.89
42.39
43.31
43.04
+1.09%
95,610
1.30
Feb 27, 2026
43.34
43.47
42.42
42.85
42.57
-1.23%
140,626
1.96
Feb 26, 2026
43.68
44.14
42.87
43.38
43.11
-0.41%
58,810
0.82
Feb 25, 2026
42.60
43.56
42.45
43.56
43.28
+3.35%
73,163
1.04
Feb 24, 2026
41.73
42.29
41.57
42.15
41.88
+0.64%
84,943
1.23
Feb 23, 2026
43.04
43.29
41.61
41.88
41.62
-2.58%
71,266
1.03
Feb 20, 2026
42.50
43.15
42.50
42.99
42.72
+1.08%
70,988
1.03
Feb 19, 2026
42.02
42.62
41.94
42.53
42.26
+0.57%
51,141
0.74
Feb 18, 2026
42.77
43.44
42.12
42.29
42.02
-1.47%
95,815
1.40
Feb 17, 2026
42.97
43.37
42.60
42.92
42.65
+0.23%
56,770
0.82
Feb 16, 2026
42.90
43.10
42.37
42.82
42.55
0.00%
0
0.00
Feb 13, 2026
42.90
43.10
42.37
42.82
42.55
+0.19%
84,253
1.22
Feb 12, 2026
42.89
43.10
41.88
42.74
42.47
+0.52%
94,176
1.38
Feb 11, 2026
42.81
43.53
42.20
42.52
42.25
-0.33%
117,809
1.76
Feb 10, 2026
42.98
43.88
42.52
42.66
42.39
-1.18%
165,841
2.56
Feb 09, 2026
43.35
44.12
43.06
43.17
42.90
-0.78%
123,029
1.94
Feb 06, 2026
43.77
44.35
42.82
43.51
43.24
+0.49%
74,228
1.18
Feb 05, 2026
43.28
44.04
43.07
43.30
43.03
+0.12%
93,115
1.49
Feb 04, 2026
43.11
43.69
42.59
43.25
42.98
+0.96%
56,996
0.91
Feb 03, 2026
42.36
43.13
42.07
42.84
42.57
+0.73%
75,796
1.23
Feb 02, 2026
41.56
42.97
41.34
42.53
42.26
+1.84%
85,235
1.40
Jan 30, 2026
41.21
42.02
41.20
41.76
41.50
+0.82%
96,866
1.61
Jan 29, 2026
40.46
41.53
40.45
41.42
41.16
+3.11%
150,760
2.58
Jan 28, 2026
41.55
41.92
39.26
40.17
39.92
-5.17%
164,686
2.92
Rows: