Free Trial

Capital City Bank Group (CCBG) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free CCBG Stock Alerts
$28.15
-0.07 (-0.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Capital City Bank Group Stock Price Performance

5 Day
Performance
+1.51%
1 Month
Performance
+8.98%
3 Month
Performance
-1.54%
6 Month
Performance
+1.11%
Year-To-Date
Performance
-4.35%
1 Year
Performance
-8.16%
Receive CCBG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capital City Bank Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

CCBG Stock Chart for Saturday, May, 18, 2024

CCBG Chart by TradingView

Capital City Bank Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$27.96$28.22
+0.93%		$28.29$27.6944,934 shs$478.05 million
05/15/2024$27.42$27.96
+1.97%		$27.96$27.3130,993 shs$473.64 million
05/14/2024$27.22$27.42
+0.73%		$27.57$27.1728,284 shs$464.50 million
05/13/2024$27.73$27.22
-1.84%		$27.99$27.1173,342 shs$461.11 million
05/10/2024$28.05$27.73
-1.14%		$28.18$27.5113,860 shs$469.83 million
05/09/2024$27.75$28.05
+1.08%		$28.05$27.5029,479 shs$475.25 million
05/08/2024$27.42$27.75
+1.20%		$27.75$27.1017,863 shs$470.17 million
05/07/2024$27.45$27.42
-0.11%		$27.88$27.1632,689 shs$464.50 million
05/06/2024$27.47$27.45
-0.07%		$27.65$26.9326,384 shs$465.00 million
05/03/2024$27.49$27.47
-0.07%		$27.90$27.0532,869 shs$465.34 million
05/02/2024$26.96$27.49
+1.97%		$27.49$26.8925,097 shs$465.68 million
05/01/2024$26.52$26.96
+1.66%		$27.13$26.5023,826 shs$456.70 million
04/30/2024$27.08$26.52
-2.07%		$27.00$26.5226,478 shs$449.25 million
04/29/2024$27.02$27.08
+0.22%		$27.15$26.7025,263 shs$458.74 million
04/26/2024$27.24$27.02
-0.81%		$27.29$26.8315,865 shs$457.72 million
04/25/2024$27.26$27.24
-0.07%		$27.30$26.5829,387 shs$461.45 million
04/24/2024$27.18$27.26
+0.29%		$27.39$26.9417,967 shs$461.78 million
04/23/2024$27.11$27.18
+0.26%		$27.44$26.7514,866 shs$460.51 million
04/22/2024$27.09$27.11
+0.07%		$27.63$27.0124,570 shs$459.24 million
04/19/2024$26.01$27.09
+4.15%		$27.09$25.8624,604 shs$458.91 million
04/18/2024$25.83$26.01
+0.70%		$26.01$25.7622,607 shs$440.61 million
04/17/2024$25.71$25.83
+0.47%		$26.39$25.8323,898 shs$437.56 million
04/16/2024$26.19$25.71
-1.83%		$26.14$25.6618,061 shs$435.53 million
04/15/2024$26.05$26.19
+0.54%		$26.36$25.9324,300 shs$443.66 million
04/12/2024$26.20$26.05
-0.57%		$26.39$25.5735,393 shs$441.29 million
04/11/2024$26.41$26.20
-0.80%		$26.41$26.0026,794 shs$443.83 million
04/10/2024$27.17$26.41
-2.80%		$26.94$26.0158,919 shs$447.39 million
04/09/2024$27.20$27.17
-0.11%		$27.50$27.1115,159 shs$460.34 million
04/08/2024$27.11$27.20
+0.33%		$27.49$27.1921,569 shs$460.77 million
04/05/2024$27.40$27.11
-1.06%		$27.49$27.0627,937 shs$459.24 million
04/04/2024$27.30$27.40
+0.37%		$27.74$27.3521,928 shs$462.54 million
04/03/2024$27.30$27.30$27.55$27.0124,161 shs$462.46 million
04/02/2024$27.59$27.30
-1.05%		$27.35$27.0424,398 shs$462.46 million
04/01/2024$27.70$27.59
-0.40%		$28.12$27.3741,231 shs$467.38 million
03/29/2024$27.70$27.70$28.00$27.6729,133 shs$469.32 million
03/28/2024$27.67$27.70
+0.11%		$28.00$27.6729,133 shs$469.24 million
03/27/2024$27.09$27.67
+2.14%		$27.74$27.2016,289 shs$468.73 million
03/26/2024$27.59$27.09
-1.81%		$27.88$27.0120,838 shs$458.91 million
03/25/2024$27.28$27.59
+1.14%		$28.04$27.0624,802 shs$467.38 million
03/22/2024$28.13$27.28
-3.02%		$28.30$27.2814,687 shs$462.12 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/21/2024$27.85$28.13
+1.01%		$28.46$27.5531,120 shs$476.52 million
03/20/2024$27.10$27.85
+2.77%		$28.09$26.9720,096 shs$472.06 million
03/19/2024$26.91$27.10
+0.71%		$27.39$26.9620,924 shs$459.35 million
03/18/2024$26.72$26.91
+0.71%		$27.09$26.6529,277 shs$456.39 million
03/15/2024$27.13$26.72
-1.51%		$27.49$26.61131,069 shs$453.17 million
03/14/2024$27.90$27.13
-2.76%		$28.45$27.0333,472 shs$460.13 million
03/13/2024$27.95$27.90
-0.18%		$28.07$27.5724,763 shs$473.18 million
03/12/2024$28.01$27.95
-0.21%		$28.12$27.8818,575 shs$474.03 million
03/11/2024$28.29$28.01
-0.99%		$28.31$28.0012,420 shs$475.05 million
03/08/2024$28.37$28.29
-0.28%		$28.77$28.2713,688 shs$479.80 million
03/07/2024$28.22$28.37
+0.53%		$28.74$28.069,578 shs$481.16 million
03/06/2024$28.42$28.22
-0.70%		$28.94$27.9118,608 shs$478.61 million
03/05/2024$27.71$28.42
+2.56%		$28.53$27.8917,955 shs$481.95 million
03/04/2024$28.19$27.71
-1.70%		$28.64$27.7025,083 shs$469.96 million
03/01/2024$28.35$28.19
-0.56%		$28.36$27.9320,994 shs$478.10 million
02/29/2024$27.61$28.35
+2.68%		$28.37$27.9832,561 shs$480.82 million
02/28/2024$27.63$27.61
-0.07%		$27.68$27.3525,283 shs$468.27 million
02/27/2024$27.82$27.63
-0.68%		$28.07$27.6214,441 shs$468.61 million
02/26/2024$27.75$27.82
+0.25%		$28.04$27.5224,452 shs$471.83 million
02/23/2024$27.64$27.75
+0.40%		$27.98$27.5913,382 shs$470.64 million
02/22/2024$28.19$27.64
-1.95%		$28.03$27.5329,585 shs$468.77 million
02/21/2024$28.35$28.19
-0.56%		$28.25$27.8225,678 shs$478.10 million
02/20/2024$28.59$28.35
-0.84%		$28.84$28.1120,815 shs$480.76 million
02/19/2024$28.59$28.59$29.05$28.4029,400 shs$484.89 million
02/16/2024$28.96$28.59
-1.28%		$29.05$28.4029,466 shs$484.89 million

Related Companies:
This page (NASDAQ:CCBG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits