-
5 DAY PERFORMANCE
-2.12% -
1 MONTH PERFORMANCE
+6.49% -
3 MONTH PERFORMANCE
+15.99% -
6 MONTH PERFORMANCE
+34.74% -
YEAR-TO-DATE PERFORMANCE
+28.88% -
1 YEAR PERFORMANCE
+36.24%
Capital City Bank Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $38.65 | $37.93 (-1.86%) | $38.65 | $37.93 | 19,503 | $642.65 M |
| 11/15/2024 | $38.82 | $38.34 (-1.24%) | $38.87 | $38.03 | 25,400 | $649.59 M |
| 11/14/2024 | $38.44 | $38.58 (0.36%) | $39.04 | $38.18 | 37,429 | $653.66 M |
| 11/13/2024 | $38.90 | $38.75 (-0.39%) | $39.75 | $38.39 | 32,635 | $656.54 M |
| 11/12/2024 | $39.00 | $38.90 (-0.26%) | $39.96 | $38.60 | 63,408 | $659.08 M |
| 11/11/2024 | $38.97 | $39.27 (0.77%) | $40.08 | $38.76 | 37,419 | $665.35 M |
| 11/08/2024 | $37.97 | $38.39 (1.11%) | $38.70 | $37.90 | 32,732 | $650.44 M |
| 11/07/2024 | $39.26 | $37.99 (-3.23%) | $39.34 | $37.88 | 42,445 | $643.66 M |
| 11/06/2024 | $37.62 | $39.19 (4.17%) | $39.58 | $36.30 | 90,400 | $664.00 M |
| 11/05/2024 | $34.69 | $35.69 (2.88%) | $35.74 | $34.69 | 23,543 | $604.70 M |
| 11/04/2024 | $34.65 | $34.75 (0.29%) | $34.88 | $34.40 | 26,600 | $588.77 M |
| 11/01/2024 | $34.72 | $34.99 (0.78%) | $35.22 | $34.65 | 22,735 | $592.84 M |
| 10/31/2024 | $35.33 | $35.00 (-0.93%) | $35.37 | $34.59 | 25,800 | $593.01 M |
| 10/30/2024 | $35.68 | $35.08 (-1.68%) | $35.98 | $35.08 | 14,137 | $594.36 M |
| 10/29/2024 | $35.14 | $35.27 (0.37%) | $35.29 | $34.67 | 15,600 | $597.58 M |
| 10/28/2024 | $34.88 | $35.43 (1.58%) | $35.58 | $34.88 | 14,846 | $600.29 M |
| 10/25/2024 | $35.49 | $34.41 (-3.04%) | $35.49 | $34.39 | 15,443 | $583.01 M |
| 10/24/2024 | $35.65 | $35.07 (-1.63%) | $35.65 | $34.66 | 17,527 | $594.19 M |
| 10/23/2024 | $34.60 | $35.33 (2.11%) | $35.41 | $34.60 | 22,913 | $598.60 M |
| 10/22/2024 | $34.26 | $34.99 (2.13%) | $35.14 | $34.26 | 14,200 | $592.84 M |
| 10/21/2024 | $35.75 | $34.32 (-4%) | $35.75 | $34.29 | 27,200 | $581.48 M |
| 10/18/2024 | $36.10 | $35.62 (-1.33%) | $36.32 | $35.46 | 22,025 | $603.08 M |
| 10/17/2024 | $36.01 | $36.34 (0.92%) | $36.34 | $35.60 | 15,317 | $615.27 M |
| 10/16/2024 | $35.99 | $35.88 (-0.31%) | $36.25 | $35.71 | 26,640 | $607.48 M |
| 10/15/2024 | $35.05 | $35.55 (1.43%) | $36.10 | $34.94 | 28,800 | $601.90 M |
| 10/14/2024 | $34.81 | $34.76 (-0.14%) | $35.10 | $34.59 | 12,400 | $588.52 M |
| 10/11/2024 | $33.84 | $34.66 (2.42%) | $34.88 | $33.84 | 16,300 | $586.83 M |
| 10/10/2024 | $33.54 | $33.60 (0.18%) | $33.72 | $33.34 | 17,200 | $568.88 M |
| 10/09/2024 | $33.55 | $33.85 (0.89%) | $34.15 | $33.14 | 15,749 | $573.11 M |
| 10/08/2024 | $33.65 | $33.50 (-0.45%) | $33.98 | $33.23 | 22,232 | $567.19 M |
| 10/07/2024 | $33.51 | $33.44 (-0.21%) | $33.78 | $33.28 | 18,100 | $566.17 M |
| 10/04/2024 | $33.86 | $33.66 (-0.59%) | $34.03 | $33.65 | 15,741 | $569.90 M |
| 10/03/2024 | $33.42 | $33.37 (-0.15%) | $33.68 | $33.00 | 25,321 | $564.99 M |
| 10/02/2024 | $34.12 | $33.54 (-1.7%) | $34.50 | $33.46 | 16,015 | $567.87 M |
| 10/01/2024 | $34.64 | $34.25 (-1.13%) | $34.77 | $33.87 | 33,400 | $579.89 M |
| 09/30/2024 | $34.65 | $35.29 (1.85%) | $35.40 | $34.15 | 71,618 | $597.49 M |
| 09/27/2024 | $35.10 | $34.60 (-1.42%) | $35.22 | $34.54 | 21,814 | $585.81 M |
| 09/26/2024 | $35.21 | $34.73 (-1.36%) | $35.41 | $34.69 | 30,600 | $588.01 M |
| 09/25/2024 | $34.62 | $34.93 (0.9%) | $35.10 | $34.30 | 29,133 | $591.40 M |
| 09/24/2024 | $35.37 | $34.68 (-1.95%) | $35.37 | $34.57 | 29,308 | $587.17 M |
| 09/23/2024 | $36.28 | $35.31 (-2.67%) | $36.28 | $35.13 | 44,700 | $597.83 M |
| 09/20/2024 | $35.40 | $36.09 (1.95%) | $36.67 | $34.84 | 145,700 | $611.04 M |
| 09/19/2024 | $35.56 | $35.71 (0.42%) | $35.75 | $34.93 | 23,200 | $604.61 M |
| 09/18/2024 | $34.65 | $34.90 (0.72%) | $35.78 | $34.49 | 42,742 | $590.89 M |
| 09/17/2024 | $35.05 | $34.70 (-1%) | $35.53 | $34.63 | 43,932 | $587.51 M |
| 09/16/2024 | $34.35 | $34.91 (1.63%) | $34.94 | $34.06 | 21,135 | $591.06 M |
| 09/13/2024 | $34.00 | $34.36 (1.06%) | $34.41 | $33.25 | 33,300 | $581.75 M |
| 09/12/2024 | $33.66 | $33.55 (-0.33%) | $33.75 | $33.39 | 18,619 | $568.04 M |
| 09/11/2024 | $33.65 | $33.40 (-0.74%) | $33.65 | $32.84 | 17,100 | $565.50 M |
| 09/10/2024 | $33.00 | $33.89 (2.7%) | $34.05 | $33.00 | 21,800 | $573.79 M |
| 09/09/2024 | $33.32 | $33.34 (0.06%) | $33.83 | $32.87 | 28,700 | $564.48 M |
| 09/06/2024 | $33.84 | $33.80 (-0.12%) | $33.98 | $33.23 | 43,400 | $572.27 M |
| 09/05/2024 | $34.40 | $33.80 (-1.74%) | $34.49 | $33.75 | 15,300 | $572.27 M |
| 09/04/2024 | $34.91 | $34.14 (-2.21%) | $34.91 | $33.90 | 17,900 | $578.02 M |
| 09/03/2024 | $34.06 | $34.64 (1.7%) | $34.82 | $34.06 | 27,600 | $586.49 M |
| 08/30/2024 | $34.64 | $34.52 (-0.35%) | $34.77 | $34.18 | 27,230 | $584.46 M |
| 08/29/2024 | $34.85 | $34.33 (-1.49%) | $34.86 | $33.95 | 28,000 | $581.24 M |
| 08/28/2024 | $34.20 | $34.40 (0.58%) | $34.76 | $33.88 | 26,700 | $582.43 M |
| 08/27/2024 | $33.98 | $34.15 (0.5%) | $34.15 | $33.44 | 31,700 | $578.19 M |
| 08/26/2024 | $34.59 | $34.17 (-1.21%) | $34.59 | $33.87 | 58,000 | $578.53 M |
| 08/23/2024 | $33.17 | $34.04 (2.62%) | $34.69 | $32.75 | 40,400 | $576.33 M |
| 08/22/2024 | $32.66 | $32.54 (-0.37%) | $32.77 | $32.24 | 27,200 | $550.93 M |
| 08/21/2024 | $32.25 | $32.50 (0.78%) | $32.50 | $31.75 | 21,200 | $550.26 M |
| 08/20/2024 | $33.10 | $32.25 (-2.57%) | $33.10 | $32.21 | 24,400 | $546.02 M |
| 08/19/2024 | $32.56 | $33.07 (1.57%) | $33.25 | $32.41 | 27,846 | $559.91 M |