NASDAQ:CCBG | Historical Stock Price | CAPITAL CITY BANK GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-06-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.27$9.64$17.64$32.28$59.07$108.081994-06-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.37$17.9131,500——
2012-12-28$11.17$17.6011,900——
2012-12-27$11.29$17.7912,700——
2012-12-26$11.24$17.7125,200——
2012-12-24$11.37$17.911,900——
2012-12-21$11.43$18.0198,400——
2012-12-20$11.69$18.4223,200——
2012-12-19$11.39$17.9412,100——
2012-12-18$11.25$17.7229,000——
2012-12-17$10.99$17.3144,000——
2012-12-14$10.89$17.1629,500——
2012-12-13$10.85$17.094,600——
2012-12-12$10.78$16.9827,600——
2012-12-11$11.04$17.3926,300——
2012-12-10$10.91$17.199,300——
2012-12-07$10.91$17.195,100——
2012-12-06$10.92$17.207,800——
2012-12-05$10.99$17.3110,200——
2012-12-04$11.05$17.418,800——
2012-12-03$11.07$17.4439,700——
2012-11-30$10.84$17.0821,500——
2012-11-29$10.99$17.319,300——
2012-11-28$10.87$17.1215,900——
2012-11-27$10.90$17.1710,600——
2012-11-26$10.97$17.2815,500——
2012-11-23$10.94$17.2310,700——
2012-11-21$10.49$16.536,700——
2012-11-20$10.44$16.458,900——
2012-11-19$10.56$16.6429,900——
2012-11-16$10.82$17.05201,900——
2012-11-15$9.26$14.5913,500——
2012-11-14$9.16$14.4311,700——
2012-11-13$9.09$14.3210,500——
2012-11-12$9.55$15.059,700——
2012-11-09$9.44$14.8713,500——
2012-11-08$9.70$15.2815,900——
2012-11-07$10.06$15.8517,500——
2012-11-06$10.73$16.9039,200——
2012-11-05$10.29$16.219,800——
2012-11-02$10.33$16.2728,400——
2012-11-01$10.38$16.3531,400——
2012-10-31$10.15$15.9939,700——
2012-10-26$10.54$16.607,000——
2012-10-25$10.65$16.7817,400——
2012-10-24$10.55$16.628,600——
2012-10-23$10.44$16.4510,300——
2012-10-22$10.50$16.5412,900——
2012-10-19$10.47$16.4915,300——
2012-10-18$10.62$16.7318,100——
2012-10-17$10.65$16.784,700——
2012-10-16$10.63$16.7511,100——
2012-10-15$10.77$16.976,600——
2012-10-12$10.59$16.6822,200——
2012-10-11$10.82$17.0522,500——
2012-10-10$10.89$17.1616,700——
2012-10-09$10.40$16.388,100——
2012-10-08$10.70$16.8613,600——
2012-10-05$10.61$16.725,700——
2012-10-04$10.57$16.6515,000——
2012-10-03$10.45$16.466,900——
2012-10-02$10.50$16.5413,400——
2012-10-01$10.65$16.7819,900——
2012-09-28$10.64$16.7631,000——
2012-09-27$10.69$16.848,500——
2012-09-26$10.61$16.7241,100——
2012-09-25$10.48$16.5125,700——
2012-09-24$10.40$16.3836,200——
2012-09-21$10.08$15.8854,200——
2012-09-20$9.96$15.6915,400——
2012-09-19$10.12$15.9423,200——
2012-09-18$10.14$15.9724,500——
2012-09-17$10.12$15.9412,200——
2012-09-14$10.02$15.7945,200——
2012-09-13$9.99$15.7441,000——
2012-09-12$9.92$15.6311,900——
2012-09-11$9.76$15.38103,700——
2012-09-10$10.00$15.7516,600——
2012-09-07$10.10$15.9134,800——
2012-09-06$9.90$15.6053,700——
2012-09-05$9.24$14.5634,800——
2012-09-04$9.03$14.2318,700——
2012-08-31$8.94$14.0818,200——
2012-08-30$8.76$13.8018,300——
2012-08-29$8.80$13.8613,600——
2012-08-28$8.48$13.3621,300——
2012-08-27$8.13$12.8114,900——
2012-08-24$7.91$12.4619,700——
2012-08-23$7.77$12.2410,700——
2012-08-22$7.71$12.151,600——
2012-08-21$7.70$12.1346,700——
2012-08-20$7.68$12.108,500——
2012-08-17$7.95$12.5216,200——
2012-08-16$7.64$12.0419,400——
2012-08-15$7.67$12.087,300——
2012-08-14$7.43$11.717,700——
2012-08-13$7.51$11.837,000——
2012-08-10$7.73$12.1814,100——
2012-08-09$7.84$12.354,600——
2012-08-08$7.81$12.3034,400——
2012-08-07$7.53$11.8626,600——
2012-08-06$7.39$11.6410,500——
2012-08-03$7.34$11.5634,800——
2012-08-02$7.12$11.2226,200——
2012-08-01$7.14$11.2530,800——
2012-07-31$7.33$11.5510,200——
2012-07-30$7.51$11.834,100——
2012-07-27$7.70$12.1323,500——
2012-07-26$7.38$11.637,800——
2012-07-25$7.23$11.3922,600——
2012-07-24$7.38$11.6322,500——
2012-07-23$7.59$11.9633,900——
2012-07-20$7.41$11.6724,800——
2012-07-19$7.66$12.075,500——
2012-07-18$7.82$12.3213,100——
2012-07-17$7.73$12.184,800——
2012-07-16$7.76$12.2322,500——
2012-07-13$7.86$12.3817,800——
2012-07-12$7.69$12.119,900——
2012-07-11$7.74$12.1918,600——
2012-07-10$7.72$12.1637,500——
2012-07-09$7.54$11.8832,200——
2012-07-06$7.53$11.8613,800——
2012-07-05$7.55$11.8918,100——
2012-07-03$7.56$11.915,200——
2012-07-02$7.41$11.6739,800——
2012-06-29$7.37$11.6134,400——
2012-06-28$7.17$11.3015,500——
2012-06-27$7.25$11.4239,500——
2012-06-26$6.86$10.8125,300——
2012-06-25$6.60$10.4016,900——
2012-06-22$6.77$10.6774,300——
2012-06-21$6.58$10.3728,000——
2012-06-20$6.83$10.7615,500——
2012-06-19$6.79$10.7038,200——
2012-06-18$6.66$10.4968,700——
2012-06-15$6.97$10.9857,000——
2012-06-14$6.72$10.5935,200——
2012-06-13$6.71$10.5721,000——
2012-06-12$7.14$11.2522,900——
2012-06-11$6.94$10.9346,600——
2012-06-08$7.27$11.4548,500——
2012-06-07$7.14$11.2527,300——
2012-06-06$7.31$11.5230,700——
2012-06-05$7.05$11.1158,700——
2012-06-04$7.00$11.0341,600——
2012-06-01$6.71$10.5742,100——
2012-05-31$6.72$10.59278,700——
2012-05-30$6.67$10.5131,600——
2012-05-29$6.69$10.5453,800——
2012-05-25$6.76$10.6549,300——
2012-05-24$6.68$10.5278,100——
2012-05-23$6.65$10.4836,000——
2012-05-22$6.51$10.2665,000——
2012-05-21$6.77$10.6727,900——
2012-05-18$6.65$10.4836,600——
2012-05-17$6.69$10.5467,300——
2012-05-16$6.87$10.8262,400——
2012-05-15$7.25$11.4210,000——
2012-05-14$7.25$11.4210,400——
2012-05-11$7.40$11.6625,800——
2012-05-10$7.61$11.9924,000——
2012-05-09$7.80$12.2910,000——
2012-05-08$8.21$12.939,000——
2012-05-07$7.87$12.4014,000——
2012-05-04$7.76$12.2329,000——
2012-05-03$7.80$12.2919,000——
2012-05-02$8.15$12.8423,200——
2012-05-01$8.33$13.1253,000——
2012-04-30$8.35$13.1538,000——
2012-04-27$8.49$13.3820,600——
2012-04-26$8.35$13.1523,000——
2012-04-25$8.35$13.1538,200——
2012-04-24$7.93$12.4926,000——
2012-04-23$7.50$11.8227,400——
2012-04-20$7.42$11.6927,000——
2012-04-19$7.10$11.1918,800——
2012-04-18$7.24$11.4121,300——
2012-04-17$7.44$11.7224,000——
2012-04-16$7.59$11.965,000——
2012-04-13$7.33$11.5518,400——
2012-04-12$7.70$12.1313,900——
2012-04-11$7.66$12.0729,500——
2012-04-10$7.50$11.8220,500——
2012-04-09$7.59$11.9624,600——
2012-04-05$7.68$12.1017,100——
2012-04-04$7.61$11.9914,900——
2012-04-03$7.68$12.1021,100——
2012-04-02$7.69$12.1190,500——
2012-03-30$7.45$11.7438,500——
2012-03-29$7.52$11.8567,700——
2012-03-28$7.41$11.6724,800——
2012-03-27$7.37$11.6138,700——
2012-03-26$7.62$12.0027,800——
2012-03-23$7.54$11.8827,800——
2012-03-22$7.50$11.8211,100——
2012-03-21$7.56$11.9124,200——
2012-03-20$7.72$12.1618,600——
2012-03-19$7.82$12.3235,700——
2012-03-16$7.72$12.1642,100——
2012-03-15$7.77$12.2414,400——
2012-03-14$7.66$12.0716,000——
2012-03-13$7.58$11.9432,900——
2012-03-12$7.43$11.7122,800——
2012-03-09$7.51$11.8348,900——
2012-03-08$7.40$11.6641,500——
2012-03-07$7.43$11.7116,400——
2012-03-06$7.39$11.6430,100——
2012-03-05$7.49$11.8010,900——
2012-03-02$7.50$11.8230,300——
2012-03-01$7.84$12.3547,200——
2012-02-29$7.87$12.4028,500——
2012-02-28$8.11$12.786,200——
2012-02-27$8.22$12.9514,100——
2012-02-24$8.37$13.198,800——
2012-02-23$8.49$13.3826,200——
2012-02-22$8.51$13.4110,700——
2012-02-21$8.68$13.6718,500——
2012-02-17$8.88$13.999,900——
2012-02-16$8.95$14.109,900——
2012-02-15$8.80$13.8617,100——
2012-02-14$8.90$14.0226,800——
2012-02-13$8.90$14.026,400——
2012-02-10$8.85$13.9424,200——
2012-02-09$8.91$14.0419,400——
2012-02-08$9.01$14.1912,100——
2012-02-07$8.87$13.9714,600——
2012-02-06$9.28$14.626,100——
2012-02-03$9.35$14.7338,800——
2012-02-02$9.18$14.4616,400——
2012-02-01$9.00$14.1834,500——
2012-01-31$8.75$13.7855,000——
2012-01-30$8.83$13.9134,300——
2012-01-27$9.01$14.1934,400——
2012-01-26$9.63$15.1721,000——
2012-01-25$9.75$15.3614,800——
2012-01-24$9.70$15.2826,400——
2012-01-23$9.57$15.0815,300——
2012-01-20$9.76$15.3813,800——
2012-01-19$9.68$15.2517,200——
2012-01-18$9.86$15.5324,800——
2012-01-17$9.55$15.0518,100——
2012-01-13$9.72$15.3117,600——
2012-01-12$9.79$15.429,300——
2012-01-11$9.72$15.3122,500——
2012-01-10$9.65$15.2026,500——
2012-01-09$9.48$14.9325,700——
2012-01-06$9.61$15.1423,900——
2012-01-05$9.83$15.4916,700——
2012-01-04$9.72$15.3118,600——
2012-01-03$9.86$15.5331,000——