Get the Stockscreener App
28.15
0.25%
-0.07
After Hours:
28.16
0.01
+0.04%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Capital City Bank Group, Inc. Stock (CCBG) Price History
The historical daily chart and data for Capital City Bank Group, Inc. stock (CCBG), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $28.15.
- Capital City Bank Group, Inc. all-time high stock price is $36.86, occurred on March 02, 2023.
- The lowest Capital City Bank Group, Inc. stock price recorded was $12.39 on February 04, 2014. Since then, Capital City Bank Group, Inc.'s stock price has risen over 127.20% to $28.15 now.
- The 52-week high stock price for CCBG is $34.16, representing a 21.35% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for CCBG is $25.57, indicating a -9.17% decrease from the current share price, occurred on April 12, 2024.
- The closing price of Capital City Bank Group, Inc. (CCBG) stock in the beginning of 2023 was $27.02. The stock closed the year at $32.50, a gain of over 20.28% for the year.
The table below shows more information about CCBG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $28.58 | $28.06 | $0.52 | 20,062.0 | -0.25% |
| May 16, 2024 | $28.29 | $27.69 | $0.5981 | 43,571.0 | +0.93% |
| May 15, 2024 | $28.02 | $27.31 | $0.71 | 30,221.0 | +1.97% |
| May 14, 2024 | $27.57 | $27.17 | $0.40 | 27,701.0 | +0.73% |
| May 13, 2024 | $27.99 | $27.10 | $0.89 | 72,714.0 | -1.84% |
| May 10, 2024 | $28.18 | $27.51 | $0.67 | 12,902.0 | -1.14% |
| May 09, 2024 | $28.05 | $27.50 | $0.55 | 27,930.0 | +1.08% |
| May 08, 2024 | $27.75 | $27.10 | $0.65 | 16,007.0 | +1.20% |
| May 07, 2024 | $27.88 | $27.16 | $0.715 | 32,044.0 | -0.11% |
| May 06, 2024 | $27.64 | $26.93 | $0.711 | 25,673.0 | -0.07% |
| May 03, 2024 | $27.90 | $27.05 | $0.85 | 32,396.0 | -0.07% |
| May 02, 2024 | $27.49 | $26.89 | $0.605 | 24,106.0 | +1.97% |
| May 01, 2024 | $27.12 | $26.50 | $0.625 | 23,016.0 | +1.66% |
| Apr 30, 2024 | $27.00 | $26.52 | $0.475 | 24,069.0 | -2.07% |
| Apr 29, 2024 | $27.14 | $26.70 | $0.445 | 23,404.0 | +0.22% |
| Apr 26, 2024 | $27.29 | $26.83 | $0.46 | 15,082.0 | -0.81% |
| Apr 25, 2024 | $27.30 | $26.58 | $0.7162 | 27,114.0 | -0.07% |
| Apr 24, 2024 | $27.39 | $26.94 | $0.45 | 17,250.0 | +0.29% |
| Apr 23, 2024 | $27.44 | $26.75 | $0.69 | 14,450.0 | +0.26% |
| Apr 22, 2024 | $27.63 | $27.09 | $0.545 | 22,693.0 | +0.07% |
Capital City Bank Group, Inc. Stock (CCBG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capital City Bank Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCBG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capital City Bank Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capital City Bank Group, Inc. Stock (CCBG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $28.58 | $26.50 | $2.08 | 408,405.0 | +6.15% |
| Apr, 2024 | $28.12 | $25.57 | $2.55 | 543,440.0 | -4.26% |
| Mar, 2024 | $28.94 | $26.61 | $2.33 | 533,588.0 | -2.29% |
| Feb, 2024 | $29.61 | $27.12 | $2.49 | 608,026.0 | -0.80% |
| Jan, 2024 | $31.34 | $26.59 | $4.75 | 753,880.0 | -2.89% |
Capital City Bank Group, Inc. Stock (CCBG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.56 | $26.76 | $5.80 | 778,234.0 | +10.06% |
| Nov, 2023 | $30.30 | $26.54 | $3.76 | 743,998.0 | -6.41% |
| Oct, 2023 | $30.84 | $26.12 | $4.72 | 574,050.0 | -4.22% |
| Sep, 2023 | $31.20 | $28.64 | $2.55 | 551,365.0 | -2.23% |
| Aug, 2023 | $32.51 | $29.56 | $2.95 | 561,881.0 | -5.92% |
| Jul, 2023 | $33.44 | $29.40 | $4.04 | 574,726.0 | +5.84% |
| Jun, 2023 | $34.16 | $30.05 | $4.11 | 798,966.0 | +1.90% |
| May, 2023 | $31.68 | $28.03 | $3.65 | 592,813.0 | -1.28% |
| Apr, 2023 | $31.09 | $28.12 | $2.96 | 664,030.0 | +3.92% |
| Mar, 2023 | $36.86 | $28.18 | $8.68 | 1,401,108.0 | -17.83% |
| Feb, 2023 | $35.86 | $32.33 | $3.53 | 579,990.0 | +9.86% |
| Jan, 2023 | $32.91 | $31.17 | $1.74 | 624,876.0 | -0.09% |
Capital City Bank Group, Inc. Stock (CCBG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.39 | $31.28 | $4.11 | 746,868.0 | -7.67% |
| Nov, 2022 | $36.23 | $34.39 | $1.84 | 514,305.0 | -0.62% |
| Oct, 2022 | $35.77 | $31.14 | $4.63 | 774,703.0 | +13.85% |
| Sep, 2022 | $33.93 | $30.94 | $2.99 | 822,529.0 | -2.57% |
| Aug, 2022 | $33.92 | $30.64 | $3.28 | 650,346.0 | -1.42% |
| Jul, 2022 | $32.80 | $27.41 | $5.39 | 485,789.0 | +16.13% |
| Jun, 2022 | $28.55 | $25.08 | $3.47 | 603,759.0 | +2.16% |
| May, 2022 | $27.44 | $25.38 | $2.06 | 605,019.0 | +6.60% |
| Apr, 2022 | $26.79 | $24.43 | $2.36 | 366,259.0 | -2.85% |
| Mar, 2022 | $28.30 | $25.96 | $2.34 | 428,210.0 | -6.09% |
| Feb, 2022 | $28.40 | $26.62 | $1.78 | 526,932.0 | +1.48% |
| Jan, 2022 | $28.88 | $25.96 | $2.92 | 557,265.0 | +4.77% |
0.00%
0.45%
Cap:
|
Volume (24h):