27.09
price up icon4.15%   +1.08
after-market  After Hours:  27.09 
loading

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 April 19, 2024, is $27.09.
  • 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 118.64% to $27.09 now.
  • The 52-week high stock price for CCBG is $34.16, representing a 26.10% increase from the current share price, occurred on June 07, 2023.
  • The 52-week low stock price for CCBG is $25.57, indicating a -5.61% 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $27.09 $25.86 $1.23 23,071.0 +4.15%
Apr 18, 2024 $26.01 $25.76 $0.25 18,884.0 +0.70%
Apr 17, 2024 $26.39 $25.78 $0.6099 23,539.0 +0.47%
Apr 16, 2024 $26.06 $25.66 $0.405 17,449.0 -1.83%
Apr 15, 2024 $26.36 $25.89 $0.47 24,300.0 +0.54%
Apr 12, 2024 $26.39 $25.57 $0.82 35,393.0 -0.57%
Apr 11, 2024 $26.41 $26.00 $0.405 26,794.0 -0.80%
Apr 10, 2024 $26.94 $25.90 $1.04 58,919.0 -2.80%
Apr 09, 2024 $27.50 $27.11 $0.39 15,159.0 -0.11%
Apr 08, 2024 $27.50 $27.19 $0.31 16,215.0 +0.33%
Apr 05, 2024 $27.49 $27.06 $0.43 27,937.0 -1.06%
Apr 04, 2024 $27.74 $27.35 $0.39 21,928.0 +0.37%
Apr 03, 2024 $27.55 $27.01 $0.54 24,161.0 +0.00%
Apr 02, 2024 $27.34 $27.04 $0.305 24,398.0 -1.05%
Apr 01, 2024 $28.12 $27.37 $0.75 41,231.0 -0.40%
Mar 28, 2024 $28.00 $27.67 $0.33 29,133.0 +0.11%
Mar 27, 2024 $27.74 $27.20 $0.542 16,289.0 +2.14%
Mar 26, 2024 $27.88 $27.01 $0.87 20,838.0 -1.81%
Mar 25, 2024 $28.04 $27.06 $0.976 24,802.0 +1.14%

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
Apr, 2024 $28.12 $25.57 $2.55 422,449.0 -2.20%
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%
$5.25
price up icon 2.54%
banks_regional LYG
$2.52
price up icon 0.40%
banks_regional MFG
$3.85
price up icon 0.26%
banks_regional TFC
$36.80
price up icon 3.05%
banks_regional NU
$10.48
price down icon 1.69%
$6.05
price up icon 0.33%
Cap:     |  Volume (24h):