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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.58$42.5612,600——
2020-12-30$24.76$42.8718,000——
2020-12-29$24.36$42.1819,600——
2020-12-28$24.91$43.1317,200——
2020-12-24$24.80$42.947,900——
2020-12-23$24.98$43.2520,200——
2020-12-22$24.33$42.1232,500——
2020-12-21$24.64$42.6635,800——
2020-12-18$24.25$41.99104,200——
2020-12-17$26.02$45.0528,900——
2020-12-16$25.58$44.2935,600——
2020-12-15$25.62$44.3628,700——
2020-12-14$25.60$44.3222,900——
2020-12-11$25.55$44.2413,900——
2020-12-10$25.98$44.9811,300——
2020-12-09$25.92$44.8821,400——
2020-12-08$25.90$44.8427,500——
2020-12-07$25.12$43.4915,000——
2020-12-04$25.37$43.9224,400——
2020-12-03$24.55$42.2413,300——
2020-12-02$24.23$41.6920,300——
2020-12-01$23.93$41.1828,800——
2020-11-30$22.77$39.1827,300——
2020-11-27$24.23$41.697,900——
2020-11-25$24.62$42.3717,200——
2020-11-24$24.82$42.7136,300——
2020-11-23$23.14$39.8219,600——
2020-11-20$22.98$39.5418,700——
2020-11-19$23.03$39.6310,500——
2020-11-18$23.20$39.9211,200——
2020-11-17$23.35$40.1815,300——
2020-11-16$23.40$40.2742,800——
2020-11-13$22.61$38.9116,100——
2020-11-12$22.09$38.0115,900——
2020-11-11$22.75$39.1525,900——
2020-11-10$23.36$40.2036,700——
2020-11-09$22.34$38.4451,600——
2020-11-06$20.41$35.1214,400——
2020-11-05$21.11$36.3311,300——
2020-11-04$20.65$35.5313,600——
2020-11-03$22.65$38.9821,000——
2020-11-02$21.81$37.5318,900——
2020-10-30$21.31$36.6717,200——
2020-10-29$21.30$36.6524,600——
2020-10-28$21.45$36.9161,000——
2020-10-27$21.16$36.4134,500——
2020-10-26$21.57$37.1228,500——
2020-10-23$21.77$37.468,700——
2020-10-22$21.74$37.4111,900——
2020-10-21$21.45$36.915,500——
2020-10-20$21.22$36.519,200——
2020-10-19$20.81$35.817,600——
2020-10-16$21.00$36.1415,000——
2020-10-15$20.87$35.9116,000——
2020-10-14$20.61$35.4710,500——
2020-10-13$20.94$36.0321,100——
2020-10-12$21.89$37.6714,600——
2020-10-09$21.54$37.0712,500——
2020-10-08$21.83$37.5620,300——
2020-10-07$21.57$37.1223,900——
2020-10-06$20.71$35.6429,300——
2020-10-05$20.50$35.2825,900——
2020-10-02$19.79$34.0531,900——
2020-10-01$18.94$32.5923,300——
2020-09-30$18.79$32.3327,200——
2020-09-29$18.74$32.2512,400——
2020-09-28$18.85$32.4437,700——
2020-09-25$17.78$30.6046,400——
2020-09-24$17.78$30.6038,200——
2020-09-23$17.77$30.5831,700——
2020-09-22$18.42$31.7043,300——
2020-09-21$18.67$32.1354,100——
2020-09-18$20.27$34.8879,300——
2020-09-17$20.04$34.4820,500——
2020-09-16$20.12$34.6220,400——
2020-09-15$19.95$34.3320,000——
2020-09-14$20.18$34.7328,100——
2020-09-11$19.35$33.3022,500——
2020-09-10$19.72$33.6927,100——
2020-09-09$19.68$33.6224,700——
2020-09-08$19.90$34.0029,700——
2020-09-04$20.70$35.3725,300——
2020-09-03$20.20$34.5122,600——
2020-09-02$20.37$34.8019,700——
2020-09-01$20.27$34.6314,500——
2020-08-31$20.27$34.6333,600——
2020-08-28$20.54$35.0914,100——
2020-08-27$20.57$35.1413,400——
2020-08-26$20.40$34.8517,300——
2020-08-25$20.66$35.3027,800——
2020-08-24$20.79$35.5225,100——
2020-08-21$20.45$34.9466,200——
2020-08-20$20.15$34.4321,600——
2020-08-19$20.14$34.4122,100——
2020-08-18$20.03$34.2221,800——
2020-08-17$20.67$35.3215,600——
2020-08-14$20.94$35.7822,900——
2020-08-13$20.87$35.6617,000——
2020-08-12$21.35$36.4839,000——
2020-08-11$21.18$36.1925,200——
2020-08-10$20.85$35.6226,800——
2020-08-07$20.53$35.0824,800——
2020-08-06$19.44$33.2120,800——
2020-08-05$19.45$33.2325,800——
2020-08-04$18.95$32.3821,000——
2020-08-03$19.12$32.6722,300——
2020-07-31$18.83$32.1743,600——
2020-07-30$19.11$32.6527,000——
2020-07-29$19.74$33.7314,300——
2020-07-28$19.27$32.9222,800——
2020-07-27$19.38$33.1124,200——
2020-07-24$20.01$34.1922,900——
2020-07-23$20.11$34.3629,100——
2020-07-22$19.26$32.9131,700——
2020-07-21$19.22$32.8448,800——
2020-07-20$18.71$31.9719,000——
2020-07-17$18.98$32.4340,800——
2020-07-16$18.95$32.3842,200——
2020-07-15$19.05$32.5569,000——
2020-07-14$18.54$31.6833,400——
2020-07-13$18.78$32.0939,700——
2020-07-10$18.76$32.0516,400——
2020-07-09$17.90$30.5843,400——
2020-07-08$18.66$31.8825,900——
2020-07-07$18.71$31.9722,000——
2020-07-06$19.56$33.4213,600——
2020-07-02$19.46$33.2516,400——
2020-07-01$19.51$33.3336,100——
2020-06-30$20.95$35.7950,700——
2020-06-29$20.33$34.7337,000——
2020-06-26$19.64$33.56138,400——
2020-06-25$19.83$33.8824,000——
2020-06-24$19.09$32.6231,700——
2020-06-23$19.70$33.6620,000——
2020-06-22$20.12$34.3820,200——
2020-06-19$19.83$33.8861,800——
2020-06-18$20.04$34.2426,700——
2020-06-17$19.86$33.9317,300——
2020-06-16$20.82$35.5742,200——
2020-06-15$20.30$34.6832,900——
2020-06-12$20.08$34.3164,300——
2020-06-11$19.39$33.1354,200——
2020-06-10$21.03$35.9333,300——
2020-06-09$22.75$38.8722,600——
2020-06-08$23.20$39.6434,100——
2020-06-05$23.23$39.6962,400——
2020-06-04$21.41$36.3435,100——
2020-06-03$21.05$35.7336,700——
2020-06-02$19.76$33.5415,400——
2020-06-01$20.01$33.9639,700——
2020-05-29$20.35$34.5447,600——
2020-05-28$20.79$35.2956,700——
2020-05-27$21.34$36.2261,700——
2020-05-26$19.98$33.9157,200——
2020-05-22$18.68$31.7147,000——
2020-05-21$18.54$31.4749,300——
2020-05-20$18.40$31.2367,300——
2020-05-19$17.38$29.5085,900——
2020-05-18$18.92$32.1181,900——
2020-05-15$17.33$29.4266,400——
2020-05-14$17.44$29.6093,800——
2020-05-13$17.49$29.6951,600——
2020-05-12$17.95$30.4754,800——
2020-05-11$19.32$32.7946,100——
2020-05-08$20.00$33.9542,800——
2020-05-07$19.47$33.0538,700——
2020-05-06$19.48$33.0637,700——
2020-05-05$19.96$33.8855,900——
2020-05-04$20.96$35.5825,900——
2020-05-01$21.12$35.8545,400——
2020-04-30$22.04$37.4142,700——
2020-04-29$23.07$39.16248,700——
2020-04-28$21.31$36.1751,900——
2020-04-27$20.02$33.9840,600——
2020-04-24$18.70$31.7424,500——
2020-04-23$18.04$30.6232,900——
2020-04-22$17.59$29.8630,300——
2020-04-21$17.79$30.2038,600——
2020-04-20$18.05$30.6432,100——
2020-04-17$18.17$30.8437,400——
2020-04-16$16.81$28.5344,400——
2020-04-15$16.90$28.6971,400——
2020-04-14$18.71$31.7633,300——
2020-04-13$19.24$32.6621,700——
2020-04-09$20.16$34.2243,900——
2020-04-08$18.20$30.8945,700——
2020-04-07$18.09$30.7152,400——
2020-04-06$19.27$32.7161,400——
2020-04-03$18.14$30.7943,700——
2020-04-02$19.18$32.5660,300——
2020-04-01$19.12$32.4582,100——
2020-03-31$20.12$34.1581,400——
2020-03-30$19.92$33.8136,100——
2020-03-27$18.87$32.0397,000——
2020-03-26$19.95$33.8646,300——
2020-03-25$19.01$32.2749,800——
2020-03-24$19.14$32.4947,100——
2020-03-23$17.24$29.2658,000——
2020-03-20$17.09$29.01102,600——
2020-03-19$18.86$32.0193,200——
2020-03-18$16.71$28.36107,300——
2020-03-17$22.32$37.8960,600——
2020-03-16$18.22$30.9366,500——
2020-03-13$20.62$35.0066,200——
2020-03-12$19.36$32.8673,200——
2020-03-11$21.15$35.9052,100——
2020-03-10$22.40$38.0249,600——
2020-03-09$21.48$36.4649,100——
2020-03-06$24.09$40.8992,800——
2020-03-05$25.58$43.1842,700——
2020-03-04$27.01$45.6021,400——
2020-03-03$26.23$44.2816,500——
2020-03-02$27.26$46.0225,900——
2020-02-28$26.65$44.9976,000——
2020-02-27$26.79$45.2231,900——
2020-02-26$27.73$46.8122,300——
2020-02-25$27.91$47.1134,400——
2020-02-24$28.40$47.9425,200——
2020-02-21$29.21$49.3116,300——
2020-02-20$29.40$49.6325,600——
2020-02-19$29.41$49.658,100——
2020-02-18$29.39$49.6112,800——
2020-02-14$29.54$49.8714,600——
2020-02-13$29.73$50.1934,200——
2020-02-12$29.83$50.3618,600——
2020-02-11$30.05$50.7318,500——
2020-02-10$30.12$50.8517,600——
2020-02-07$29.90$50.4729,300——
2020-02-06$30.00$50.6439,500——
2020-02-05$30.21$51.0027,000——
2020-02-04$29.66$50.0730,900——
2020-02-03$29.20$49.2935,200——
2020-01-31$28.52$48.1433,300——
2020-01-30$28.52$48.1425,100——
2020-01-29$28.36$47.8743,100——
2020-01-28$28.54$48.1838,500——
2020-01-27$28.36$47.8736,500——
2020-01-24$28.38$47.9122,800——
2020-01-23$28.78$48.5836,800——
2020-01-22$28.67$48.4014,300——
2020-01-21$28.90$48.7930,700——
2020-01-17$29.04$49.0234,500——
2020-01-16$29.00$48.9543,700——
2020-01-15$28.65$48.3632,300——
2020-01-14$28.78$48.5834,600——
2020-01-13$29.12$49.1633,600——
2020-01-10$29.01$48.9730,000——
2020-01-09$29.33$49.5125,000——
2020-01-08$29.62$50.0031,400——
2020-01-07$29.47$49.7532,400——
2020-01-06$29.70$50.1441,500——
2020-01-03$29.84$50.3734,900——
2020-01-02$30.18$50.9533,300——