Free Trial

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

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free CCBG Stock Alerts
$26.92
-0.32 (-1.17%)
(As of 01:47 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Capital City Bank Group Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
-0.63%
3 Month
Performance
-12.74%
6 Month
Performance
-5.04%
Year-To-Date
Performance
-8.53%
1 Year
Performance
-11.10%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

CCBG Stock Chart for Friday, April, 26, 2024

CCBG Chart by TradingView

Capital City Bank Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/01/2024$28.35$28.19
-0.56%		$28.36$27.9320,994 shs$478.10 million
What is the 72-Hour Profit Surge? (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
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
01/26/2024$30.85$30.85$31.24$30.5025,290 shs$523.22 million
01/25/2024$30.45$30.85
+1.31%		$30.86$29.5937,705 shs$523.22 million

Related Companies:
This page (NASDAQ:CCBG) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The only accurate crypto trading system I know …
Weiss Ratings
The AI stock to buy right now
StockEarnings