S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Capital City Bk (CCBG)

NASDAQ

$51.34+$0.01 (+0.02%)

Price as of Aug 21, 2026 4:10 PM EDT

$878.4M
Market Cap
22.45%
1-Year Change
Banks - Regional
Industry

1 Month
-0.96%

Low Price$50.99

High Price$52.84
3 Months
+10.62%

Low Price$43.63

High Price$52.84
1 Year
+22.45%

Low Price$38.19

High Price$52.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	51.49	51.85	50.86	51.33	-0.02%	81,297
08/20/2026	50.75	51.49	50.63	51.34	+0.69%	80,852
08/19/2026	51.97	52.40	50.91	50.99	-1.89%	78,324
08/18/2026	52.16	52.44	51.68	51.97	0.00%	68,175
08/17/2026	52.29	53.12	51.96	51.97	-0.99%	63,788
08/14/2026	52.48	52.72	51.91	52.49	0.00%	61,614
08/13/2026	52.44	53.46	52.29	52.49	+0.31%	54,350
08/12/2026	51.94	52.67	51.94	52.33	+0.83%	60,485
08/11/2026	51.65	52.20	51.47	51.90	+0.78%	47,875
08/10/2026	51.56	52.16	51.25	51.50	-0.98%	44,670
08/07/2026	52.18	52.31	50.98	52.01	-0.48%	61,474
08/06/2026	52.70	53.60	52.05	52.26	-0.08%	77,011
08/05/2026	52.69	53.10	52.14	52.30	-0.74%	144,956
08/04/2026	52.36	53.10	52.03	52.69	+0.44%	74,136
08/03/2026	52.38	52.78	51.97	52.46	+1.14%	94,278
07/31/2026	51.35	52.05	51.01	51.87	+0.56%	48,737
07/30/2026	52.38	53.14	51.54	51.58	-1.68%	104,137
07/29/2026	52.42	53.09	50.62	52.46	-0.72%	88,070
07/28/2026	52.24	53.42	51.81	52.84	+1.48%	83,841
07/27/2026	52.01	52.49	51.69	52.07	+0.91%	81,810
07/24/2026	51.03	52.03	50.66	51.60	+1.28%	59,665
07/23/2026	50.35	51.03	49.53	50.95	+0.04%	84,546
07/22/2026	52.22	52.22	50.38	50.93	-1.74%	177,630
07/21/2026	50.82	52.20	50.18	51.83	+3.81%	166,136
07/21/2026	$0.95 Earnings
07/20/2026	50.29	51.00	49.74	49.93	-0.85%	141,366
07/17/2026	50.98	51.36	49.99	50.36	-1.79%	76,566
07/16/2026	49.35	51.46	49.35	51.28	+3.08%	58,232
07/15/2026	49.34	49.97	49.17	49.75	+0.83%	59,640
07/14/2026	49.74	50.03	49.21	49.34	-0.62%	75,058
07/13/2026	49.62	50.00	49.07	49.65	+0.06%	64,415
07/10/2026	49.15	49.73	48.81	49.62	+0.61%	63,107
07/09/2026	48.28	49.33	48.15	49.32	+2.49%	63,481
07/08/2026	48.84	48.84	47.63	48.12	-1.90%	90,136
07/07/2026	49.96	52.10	48.28	49.05	-0.95%	71,184
07/06/2026	49.70	50.60	49.31	49.52	-0.22%	66,951
07/02/2026	50.51	50.70	49.16	49.63	-1.27%	108,382
07/01/2026	49.62	50.68	49.07	50.27	+1.72%	96,517
06/30/2026	49.64	49.82	48.82	49.42	-0.48%	84,879
06/29/2026	49.80	50.25	48.99	49.66	-0.64%	99,426
06/26/2026	48.75	51.04	48.35	49.98	+2.90%	469,147
06/25/2026	49.50	49.50	48.25	48.57	+0.02%	92,635
06/24/2026	48.48	48.77	48.10	48.56	+1.02%	91,297
06/23/2026	47.05	48.17	46.66	48.07	+2.58%	80,042
06/22/2026	47.36	47.90	46.56	46.86	-1.31%	86,422
06/18/2026	47.11	47.80	46.10	47.48	+1.95%	354,191
06/17/2026	46.21	46.97	45.90	46.57	+0.37%	143,341
06/16/2026	46.98	46.98	45.27	46.40	+0.28%	120,158
06/15/2026	47.30	48.15	46.10	46.27	-1.80%	99,660
06/12/2026	46.28	47.32	45.97	47.12	+1.64%	98,140
06/11/2026	46.49	47.31	45.81	46.36	+0.11%	84,407
06/10/2026	45.95	46.62	45.62	46.31	+1.51%	67,067
06/09/2026	45.55	46.59	45.54	45.62	+0.82%	54,391
06/08/2026	45.36	45.90	45.07	45.25	-0.20%	45,717
06/05/2026	44.25	45.70	44.25	45.34	+2.46%	91,654
06/04/2026	44.18	45.15	44.09	44.25	+1.42%	123,159
06/03/2026	44.60	44.88	43.57	43.63	-2.81%	62,295
06/02/2026	44.35	45.01	44.34	44.89	+0.67%	86,854
06/01/2026	45.07	45.75	44.27	44.59	-1.72%	49,528
06/01/2026	$0.27 Dividend
05/29/2026	45.96	46.00	45.32	45.37	-0.85%	115,067
05/28/2026	46.12	46.39	45.63	45.76	-1.07%	86,894
05/27/2026	45.98	46.46	45.80	46.25	+0.17%	68,818
05/26/2026	46.21	46.68	45.72	46.18	+0.09%	121,537
05/22/2026	46.56	46.89	45.92	46.14	-0.58%	76,224
05/21/2026	46.21	46.54	45.20	46.40	+0.41%	61,780
05/20/2026	45.76	46.68	45.76	46.21	+1.09%	68,374
05/19/2026	45.77	46.03	45.47	45.72	+0.07%	78,785
05/18/2026	45.03	45.88	45.03	45.69	+1.10%	53,544
05/15/2026	45.63	45.63	44.96	45.19	-1.47%	51,871
05/14/2026	45.79	46.14	45.78	45.87	+0.68%	55,036
05/13/2026	45.68	46.02	45.28	45.56	-0.26%	71,218
05/12/2026	45.91	46.05	45.12	45.68	-0.43%	55,868
05/11/2026	46.70	46.74	45.82	45.88	-1.43%	43,573
05/08/2026	46.31	46.57	46.00	46.54	+0.49%	61,596
05/07/2026	46.51	46.82	46.16	46.31	-0.03%	82,616
05/06/2026	46.65	47.14	46.19	46.33	+0.29%	85,535
05/05/2026	45.80	46.38	45.80	46.20	+1.46%	43,171
05/04/2026	46.08	46.47	43.69	45.53	-1.65%	59,244
05/01/2026	45.93	46.57	45.44	46.29	+0.87%	59,454
04/30/2026	45.54	46.22	45.54	45.90	+0.22%	47,090
04/29/2026	46.77	46.77	45.39	45.80	-2.68%	94,184
04/28/2026	46.48	47.42	46.44	47.06	+1.65%	74,776
04/27/2026	45.80	46.64	45.80	46.29	+0.91%	64,475
04/24/2026	45.79	46.15	45.56	45.88	-0.30%	75,016
04/23/2026	45.31	46.04	45.02	46.02	+1.80%	101,689
04/22/2026	46.11	46.86	45.00	45.20	-1.67%	124,956
04/21/2026	46.73	48.43	45.70	45.97	-1.41%	106,055
04/20/2026	47.02	48.49	44.10	46.62	+0.15%	74,763
04/20/2026	$0.92 Earnings
04/17/2026	46.33	47.41	46.21	46.55	+1.67%	123,468
04/16/2026	45.98	46.19	45.69	45.79	-0.80%	69,244
04/15/2026	46.29	46.47	45.91	46.16	-0.34%	60,217
04/14/2026	46.35	46.44	45.72	46.31	-0.26%	73,397
04/13/2026	46.20	46.63	45.97	46.43	+0.65%	60,289
04/10/2026	46.29	46.72	45.69	46.14	-0.77%	104,225
04/09/2026	45.50	46.64	45.46	46.49	+1.96%	124,157
04/08/2026	45.68	46.12	44.93	45.60	+1.24%	268,467
04/07/2026	44.37	45.11	44.36	45.04	+1.41%	176,201
04/06/2026	43.76	44.57	42.72	44.42	+1.06%	47,421