NASDAQ:CCBG
$30.21
(
2.23%
)
Friday, 24th Mar 2023
Capital City Bank Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.15 | $36.86 | Friday, 24th Mar 2023 CCBG stock ended at $30.21. This is 2.23% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 3.54% from a day low at $29.36 to a day high of $30.40. |
| 90 days | $29.15 | $36.86 | |
| 52 weeks | $24.43 | $36.86 |
Historical Capital City Bank Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $29.36 | $30.40 | $29.36 | $30.21 | 62 255 |
| 2023-03-23 | $30.30 | $30.30 | $29.15 | $29.55 | 26 494 |
| 2023-03-22 | $31.20 | $31.20 | $29.99 | $30.09 | 43 040 |
| 2023-03-21 | $30.91 | $31.45 | $30.68 | $31.02 | 90 800 |
| 2023-03-20 | $30.72 | $31.25 | $30.15 | $30.31 | 50 355 |
| 2023-03-17 | $31.87 | $31.87 | $29.95 | $30.27 | 96 609 |
| 2023-03-16 | $30.19 | $32.23 | $30.01 | $32.01 | 82 580 |
| 2023-03-15 | $29.42 | $30.79 | $29.30 | $30.64 | 44 303 |
| 2023-03-14 | $30.53 | $31.36 | $29.76 | $30.02 | 179 745 |
| 2023-03-13 | $32.50 | $32.50 | $29.50 | $29.61 | 74 931 |
| 2023-03-10 | $32.74 | $33.46 | $32.02 | $33.10 | 30 970 |
| 2023-03-09 | $34.84 | $34.84 | $32.51 | $33.06 | 37 789 |
| 2023-03-08 | $34.97 | $35.40 | $34.76 | $35.02 | 21 410 |
| 2023-03-07 | $34.82 | $35.39 | $34.74 | $35.07 | 35 828 |
| 2023-03-06 | $36.56 | $36.56 | $34.60 | $34.88 | 69 678 |
| 2023-03-03 | $36.06 | $36.85 | $35.63 | $36.38 | 76 635 |
| 2023-03-02 | $36.07 | $36.86 | $35.65 | $36.29 | 86 159 |
| 2023-03-01 | $35.55 | $36.40 | $35.05 | $36.26 | 77 250 |
| 2023-02-28 | $34.40 | $35.86 | $34.39 | $35.67 | 124 296 |
| 2023-02-27 | $34.45 | $34.71 | $34.14 | $34.49 | 24 941 |
| 2023-02-24 | $34.06 | $34.34 | $33.75 | $34.26 | 22 734 |
| 2023-02-23 | $34.13 | $34.22 | $33.75 | $34.11 | 17 891 |
| 2023-02-22 | $34.00 | $34.11 | $33.75 | $33.93 | 24 269 |
| 2023-02-21 | $34.37 | $34.37 | $33.80 | $33.88 | 18 281 |
| 2023-02-17 | $34.05 | $34.50 | $34.01 | $34.40 | 22 107 |
| 2023-02-16 | $33.60 | $34.06 | $33.46 | $34.03 | 27 977 |
| 2023-02-15 | $33.23 | $33.96 | $33.23 | $33.79 | 20 583 |
| 2023-02-14 | $33.57 | $33.69 | $33.29 | $33.45 | 19 065 |
| 2023-02-13 | $33.38 | $34.06 | $33.28 | $33.69 | 22 646 |
| 2023-02-10 | $33.43 | $33.59 | $32.97 | $33.53 | 15 840 |
| 2023-02-09 | $33.47 | $33.47 | $33.16 | $33.27 | 33 249 |
| 2023-02-08 | $33.56 | $33.64 | $33.46 | $33.51 | 15 439 |
| 2023-02-07 | $33.13 | $33.91 | $33.13 | $33.81 | 25 309 |
| 2023-02-06 | $33.28 | $33.61 | $33.00 | $33.48 | 24 907 |
| 2023-02-03 | $32.74 | $33.58 | $32.74 | $33.54 | 43 712 |
| 2023-02-02 | $32.66 | $32.83 | $32.49 | $32.75 | 41 698 |
| 2023-02-01 | $32.33 | $32.90 | $32.33 | $32.51 | 34 084 |
| 2023-01-31 | $31.82 | $32.54 | $31.82 | $32.47 | 91 160 |
| 2023-01-30 | $31.96 | $32.07 | $31.78 | $31.94 | 15 729 |
| 2023-01-27 | $31.96 | $32.23 | $31.85 | $31.96 | 20 823 |
| 2023-01-26 | $31.85 | $32.03 | $31.33 | $32.03 | 24 762 |
| 2023-01-25 | $31.60 | $32.18 | $31.54 | $31.61 | 27 131 |
| 2023-01-24 | $31.76 | $32.12 | $31.64 | $31.81 | 20 997 |
| 2023-01-23 | $32.12 | $32.25 | $31.90 | $31.98 | 16 370 |
| 2023-01-20 | $32.06 | $32.17 | $31.77 | $31.97 | 24 700 |
| 2023-01-19 | $31.60 | $31.85 | $31.53 | $31.78 | 23 543 |
| 2023-01-18 | $32.57 | $32.73 | $31.74 | $31.85 | 23 639 |
| 2023-01-17 | $32.74 | $32.82 | $32.49 | $32.65 | 33 100 |
| 2023-01-13 | $32.03 | $32.91 | $32.01 | $32.81 | 23 823 |
| 2023-01-12 | $31.88 | $32.50 | $31.77 | $32.29 | 20 324 |
About Capital City Bank Group
Capital City Bank Group, Inc. operates as the financial holding company for Capital City Bank that provides a range of banking and banking-related services to individual and corporate clients. The company offers financing for commercial business properties, equipment, inventories, and accounts receivable, as well as commercial leasing and letters of credit; treasury management services; and merchant credit card transaction processing services. It... CCBG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
