Free Trial

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

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free CCBG Stock Alerts
$27.08
+0.06 (+0.22%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Capital City Bank Group Stock Price Performance

5 Day
Performance
-0.88%
1 Month
Performance
-2.45%
3 Month
Performance
-10.08%
6 Month
Performance
-3.12%
Year-To-Date
Performance
-8.19%
1 Year
Performance
-11.29%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

CCBG Stock Chart for Monday, April, 29, 2024

CCBG Chart by TradingView

Capital City Bank Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/15/2024$28.04$28.96
+3.28%		$29.19$28.3426,690 shs$491.10 million
02/14/2024$27.43$28.04
+2.22%		$28.17$27.5643,309 shs$475.56 million
02/13/2024$29.28$27.43
-6.32%		$28.78$27.2650,709 shs$465.21 million
02/12/2024$28.67$29.28
+2.13%		$29.61$28.6932,463 shs$496.59 million
02/09/2024$28.06$28.67
+2.17%		$28.69$27.6441,454 shs$486.24 million
02/08/2024$27.47$28.06
+2.15%		$28.09$27.2820,458 shs$475.90 million
02/07/2024$27.85$27.47
-1.36%		$27.88$27.1232,469 shs$465.89 million
02/06/2024$27.91$27.85
-0.21%		$28.13$27.5834,529 shs$472.34 million
02/05/2024$28.30$27.91
-1.38%		$28.22$27.3929,982 shs$473.35 million
02/02/2024$28.53$28.30
-0.81%		$28.61$27.9041,146 shs$479.97 million
02/01/2024$28.58$28.53
-0.17%		$28.87$27.6438,706 shs$483.87 million
01/31/2024$29.66$28.58
-3.64%		$29.38$28.3166,740 shs$484.72 million
01/30/2024$30.05$29.66
-1.30%		$30.04$29.4134,065 shs$503.03 million
01/29/2024$30.85$30.05
-2.59%		$31.00$30.0537,647 shs$509.65 million

Related Companies:
This page (NASDAQ:CCBG) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 coins to be the “Next Bitcoin”
True Market Insiders