Get the Stockscreener App
35.69
2.71%
0.94
After Hours:
35.69
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 November 05, 2024, is $35.69.
- 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 188.05% to $35.69 now.
- The 52-week high stock price for CCBG is $36.67, representing a 2.75% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for CCBG is $25.45, indicating a -28.69% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $35.74 | $34.69 | $1.05 | 22,976.0 | +2.71% |
| Nov 04, 2024 | $34.88 | $34.40 | $0.48 | 25,012.0 | -0.69% |
| Nov 01, 2024 | $35.22 | $34.65 | $0.565 | 20,217.0 | -0.03% |
| Oct 31, 2024 | $35.37 | $34.59 | $0.7825 | 23,944.0 | -0.23% |
| Oct 30, 2024 | $35.98 | $35.08 | $0.90 | 12,276.0 | -0.54% |
| Oct 29, 2024 | $35.29 | $34.67 | $0.62 | 14,620.0 | -0.45% |
| Oct 28, 2024 | $35.58 | $34.88 | $0.705 | 14,509.0 | +2.96% |
| Oct 25, 2024 | $35.49 | $34.39 | $1.10 | 14,681.0 | -1.88% |
| Oct 24, 2024 | $35.65 | $34.66 | $0.99 | 17,312.0 | -0.74% |
| Oct 23, 2024 | $35.41 | $34.60 | $0.805 | 22,211.0 | +0.97% |
| Oct 22, 2024 | $35.14 | $34.26 | $0.88 | 13,087.0 | +1.95% |
| Oct 21, 2024 | $35.75 | $34.29 | $1.46 | 26,144.0 | -3.65% |
| Oct 18, 2024 | $36.32 | $35.46 | $0.86 | 21,338.0 | -1.98% |
| Oct 17, 2024 | $36.34 | $35.60 | $0.7411 | 15,148.0 | +1.28% |
| Oct 16, 2024 | $36.25 | $35.71 | $0.54 | 24,945.0 | +0.94% |
| Oct 15, 2024 | $36.10 | $34.94 | $1.16 | 26,410.0 | +2.26% |
| Oct 14, 2024 | $35.10 | $34.59 | $0.515 | 11,937.0 | +0.29% |
| Oct 11, 2024 | $34.88 | $33.84 | $1.04 | 16,049.0 | +3.15% |
| Oct 10, 2024 | $33.72 | $33.34 | $0.38 | 15,910.0 | -0.74% |
| Oct 09, 2024 | $34.15 | $33.14 | $1.01 | 15,273.0 | +1.04% |
| Oct 08, 2024 | $33.98 | $33.23 | $0.75 | 21,253.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $35.74 | $34.40 | $1.34 | 91,181.0 | +1.97% |
| Oct, 2024 | $36.34 | $33.00 | $3.34 | 429,394.0 | -0.82% |
| Sep, 2024 | $36.67 | $32.84 | $3.83 | 680,682.0 | +2.23% |
| Aug, 2024 | $35.27 | $30.99 | $4.28 | 683,502.0 | -2.76% |
| Jul, 2024 | $36.49 | $26.72 | $9.77 | 882,309.0 | +24.82% |
| Jun, 2024 | $28.56 | $25.45 | $3.11 | 590,578.0 | +4.71% |
| May, 2024 | $28.58 | $26.41 | $2.16 | 622,505.0 | +2.41% |
| 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% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):