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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.50$51.49105,600——
2019-12-30$30.57$51.6033,200——
2019-12-27$30.35$51.2346,600——
2019-12-26$30.42$51.3544,800——
2019-12-24$30.32$51.1810,400——
2019-12-23$30.19$50.9644,500——
2019-12-20$30.35$51.2384,400——
2019-12-19$30.24$51.0541,200——
2019-12-18$30.43$51.3737,900——
2019-12-17$30.66$51.7687,000——
2019-12-16$29.85$50.3963,900——
2019-12-13$29.80$50.3126,600——
2019-12-12$29.60$49.9761,700——
2019-12-11$28.90$48.7929,600——
2019-12-10$29.43$49.6815,400——
2019-12-09$29.05$49.0425,500——
2019-12-06$28.88$48.7539,000——
2019-12-05$28.57$48.0118,500——
2019-12-04$28.65$48.1425,700——
2019-12-03$28.30$47.5630,400——
2019-12-02$28.85$48.4828,000——
2019-11-29$28.93$48.6111,500——
2019-11-27$29.23$49.1234,400——
2019-11-26$28.88$48.53197,800——
2019-11-25$29.35$49.3283,200——
2019-11-22$29.17$49.0235,700——
2019-11-21$29.30$49.2434,900——
2019-11-20$29.46$49.5096,900——
2019-11-19$29.45$49.4952,400——
2019-11-18$29.45$49.4965,600——
2019-11-15$29.47$49.5234,200——
2019-11-14$29.75$49.9930,500——
2019-11-13$29.55$49.6621,800——
2019-11-12$29.85$50.1621,600——
2019-11-11$29.75$49.9920,600——
2019-11-08$29.97$50.3630,500——
2019-11-07$29.80$50.0835,200——
2019-11-06$30.52$51.2988,100——
2019-11-05$30.55$51.3477,000——
2019-11-04$29.79$50.0659,800——
2019-11-01$29.13$48.9558,400——
2019-10-31$28.45$47.8129,500——
2019-10-30$28.96$48.6636,200——
2019-10-29$28.82$48.4332,000——
2019-10-28$28.57$48.0131,600——
2019-10-25$28.80$48.4036,200——
2019-10-24$28.42$47.7661,300——
2019-10-23$28.42$47.7633,100——
2019-10-22$27.65$46.4650,400——
2019-10-21$27.51$46.2323,800——
2019-10-18$27.05$45.4623,800——
2019-10-17$26.86$45.1418,100——
2019-10-16$26.82$45.0712,300——
2019-10-15$26.89$45.1928,500——
2019-10-14$26.75$44.9512,400——
2019-10-11$26.92$45.2424,900——
2019-10-10$26.60$44.7026,200——
2019-10-09$26.62$44.7315,700——
2019-10-08$26.18$43.9923,800——
2019-10-07$26.57$44.6533,800——
2019-10-04$26.93$45.2517,600——
2019-10-03$26.50$44.5325,600——
2019-10-02$26.55$44.6136,500——
2019-10-01$26.71$44.8830,000——
2019-09-30$27.45$46.1333,900——
2019-09-27$27.12$45.5723,400——
2019-09-26$27.01$45.3930,100——
2019-09-25$27.43$46.0957,500——
2019-09-24$26.86$45.1493,800——
2019-09-23$26.89$45.1942,800——
2019-09-20$27.52$46.24104,700——
2019-09-19$26.49$44.5123,900——
2019-09-18$26.64$44.7763,700——
2019-09-17$26.49$44.5133,400——
2019-09-16$26.90$45.2024,300——
2019-09-13$26.83$45.0937,300——
2019-09-12$26.85$45.1264,900——
2019-09-11$26.42$44.4033,200——
2019-09-10$25.58$42.9826,100——
2019-09-09$25.25$42.4315,500——
2019-09-06$24.54$41.247,700——
2019-09-05$24.92$41.6625,800——
2019-09-04$23.98$40.099,300——
2019-09-03$23.87$39.9013,100——
2019-08-30$24.38$40.759,900——
2019-08-29$24.59$41.117,000——
2019-08-28$24.31$40.6412,700——
2019-08-27$23.94$40.0214,300——
2019-08-26$24.50$40.968,800——
2019-08-23$24.03$40.1720,900——
2019-08-22$24.83$41.5116,100——
2019-08-21$25.05$41.8740,700——
2019-08-20$24.25$40.5410,400——
2019-08-19$24.18$40.4255,000——
2019-08-16$23.94$40.0231,100——
2019-08-15$24.33$40.6712,400——
2019-08-14$24.03$40.1712,300——
2019-08-13$24.88$41.5911,700——
2019-08-12$24.66$41.228,600——
2019-08-09$24.59$41.1112,300——
2019-08-08$24.64$41.1918,500——
2019-08-07$24.15$40.379,900——
2019-08-06$24.32$40.6519,200——
2019-08-05$24.13$40.3416,300——
2019-08-02$25.29$42.2819,300——
2019-08-01$25.19$42.1122,900——
2019-07-31$25.82$43.1636,600——
2019-07-30$26.45$44.2128,300——
2019-07-29$26.08$43.6041,200——
2019-07-26$25.79$43.1128,600——
2019-07-25$25.73$43.0121,000——
2019-07-24$26.08$43.6040,500——
2019-07-23$25.07$41.916,600——
2019-07-22$24.82$41.4912,800——
2019-07-19$24.65$41.2112,800——
2019-07-18$24.74$41.3614,800——
2019-07-17$24.66$41.2215,100——
2019-07-16$24.72$41.3211,900——
2019-07-15$24.56$41.0613,800——
2019-07-12$24.74$41.3633,300——
2019-07-11$24.74$41.3612,600——
2019-07-10$24.73$41.3415,600——
2019-07-09$24.80$41.468,700——
2019-07-08$24.60$41.1215,100——
2019-07-05$24.92$41.6612,600——
2019-07-03$24.69$41.275,700——
2019-07-02$24.65$41.2135,900——
2019-07-01$25.22$42.1657,200——
2019-06-28$24.85$41.54247,100——
2019-06-27$24.80$41.4666,400——
2019-06-26$24.52$40.9929,500——
2019-06-25$24.63$41.1738,900——
2019-06-24$24.72$41.3234,200——
2019-06-21$24.85$41.5480,500——
2019-06-20$24.65$41.2121,500——
2019-06-19$24.65$41.2118,200——
2019-06-18$24.75$41.3717,000——
2019-06-17$24.52$40.9920,400——
2019-06-14$24.66$41.2230,800——
2019-06-13$24.48$40.9221,900——
2019-06-12$24.49$40.9427,200——
2019-06-11$24.35$40.7067,800——
2019-06-10$24.31$40.6429,700——
2019-06-07$23.70$39.6211,200——
2019-06-06$23.68$39.4016,700——
2019-06-05$23.68$39.4017,800——
2019-06-04$23.70$39.4322,700——
2019-06-03$23.22$38.6470,500——
2019-05-31$23.41$38.9522,000——
2019-05-30$23.59$39.2548,700——
2019-05-29$23.43$38.9853,700——
2019-05-28$23.50$39.1013,100——
2019-05-24$23.60$39.277,500——
2019-05-23$23.20$38.6013,900——
2019-05-22$23.50$39.1010,900——
2019-05-21$23.36$38.8734,700——
2019-05-20$22.96$38.2033,800——
2019-05-17$22.91$38.127,400——
2019-05-16$22.80$37.947,400——
2019-05-15$22.80$37.9411,100——
2019-05-14$23.25$38.6915,000——
2019-05-13$23.03$38.328,800——
2019-05-10$23.90$39.7711,000——
2019-05-09$23.74$39.5014,300——
2019-05-08$23.10$38.445,200——
2019-05-07$23.06$38.379,300——
2019-05-06$23.35$38.8521,900——
2019-05-03$23.19$38.5927,300——
2019-05-02$23.02$38.3010,400——
2019-05-01$22.78$37.9023,200——
2019-04-30$22.94$38.1720,000——
2019-04-29$23.28$38.7411,300——
2019-04-26$22.82$37.973,400——
2019-04-25$22.53$37.496,200——
2019-04-24$22.92$38.1414,200——
2019-04-23$22.74$37.845,400——
2019-04-22$22.14$36.8410,700——
2019-04-18$23.48$39.078,500——
2019-04-17$23.56$39.2013,400——
2019-04-16$23.36$38.877,400——
2019-04-15$23.28$38.747,300——
2019-04-12$23.26$38.7010,400——
2019-04-11$23.10$38.444,100——
2019-04-10$23.42$38.9710,800——
2019-04-09$23.17$38.558,600——
2019-04-08$23.45$39.0215,500——
2019-04-05$23.29$38.7515,400——
2019-04-04$22.64$37.6714,100——
2019-04-03$22.19$36.9215,100——
2019-04-02$21.98$36.5717,000——
2019-04-01$22.04$36.678,300——
2019-03-29$21.78$36.2418,100——
2019-03-28$21.90$36.442,600——
2019-03-27$21.53$35.8213,200——
2019-03-26$21.69$36.0921,100——
2019-03-25$21.43$35.6611,200——
2019-03-22$21.25$35.3636,600——
2019-03-21$22.14$36.8428,900——
2019-03-20$22.42$37.3022,800——
2019-03-19$22.96$38.209,500——
2019-03-18$23.54$39.1712,000——
2019-03-15$23.25$38.6956,500——
2019-03-14$23.48$39.078,900——
2019-03-13$23.77$39.555,600——
2019-03-12$23.71$39.454,100——
2019-03-11$24.00$39.9317,100——
2019-03-08$23.38$38.9029,300——
2019-03-07$23.26$38.5232,600——
2019-03-06$23.65$39.1618,600——
2019-03-05$24.44$40.479,100——
2019-03-04$24.80$41.076,100——
2019-03-01$25.24$41.8013,000——
2019-02-28$24.68$40.8710,400——
2019-02-27$24.65$40.8210,700——
2019-02-26$24.68$40.8710,400——
2019-02-25$24.93$41.2820,400——
2019-02-22$25.62$42.4312,700——
2019-02-21$25.40$42.0612,400——
2019-02-20$25.66$42.4917,200——
2019-02-19$25.37$42.0119,100——
2019-02-15$25.10$41.5722,100——
2019-02-14$24.72$40.9410,100——
2019-02-13$24.94$41.309,600——
2019-02-12$24.88$41.2026,500——
2019-02-11$24.50$40.5715,600——
2019-02-08$24.50$40.5718,900——
2019-02-07$24.49$40.5615,000——
2019-02-06$24.37$40.3613,600——
2019-02-05$24.42$40.4415,500——
2019-02-04$24.30$40.2447,000——
2019-02-01$23.99$39.7327,400——
2019-01-31$24.00$39.7411,000——
2019-01-30$24.05$39.8318,300——
2019-01-29$23.70$39.2521,100——
2019-01-28$23.90$39.588,000——
2019-01-25$24.14$39.9814,900——
2019-01-24$23.85$39.5015,200——
2019-01-23$23.28$38.5549,400——
2019-01-22$24.61$40.7519,200——
2019-01-18$25.47$42.1828,200——
2019-01-17$24.72$40.9427,200——
2019-01-16$24.29$40.2222,900——
2019-01-15$23.68$39.2138,700——
2019-01-14$23.66$39.1821,400——
2019-01-11$24.09$39.8914,000——
2019-01-10$24.17$40.038,900——
2019-01-09$24.00$39.7413,100——
2019-01-08$24.25$40.167,600——
2019-01-07$23.87$39.5316,600——
2019-01-04$23.75$39.3314,600——
2019-01-03$23.42$38.787,400——
2019-01-02$23.39$38.7333,500——