S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Capital City Bk (CCBG)

NASDAQ

$49.87+$0.22 (+0.43%)

Price as of Jul 14, 2026 4:47 AM EDT

$848.6M
Market Cap
22.46%
1-Year Change
Banks - Regional
Industry

1 Month
+5.37%

Low Price$46.27

High Price$50.27
3 Months
+6.93%

Low Price$43.63

High Price$50.27
1 Year
+22.46%

Low Price$38.50

High Price$50.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	42.94	44.07	42.65	43.95	+0.87%	80,484
04/01/2026	43.20	44.05	43.20	43.57	+0.85%	88,722
03/31/2026	43.34	43.53	42.83	43.20	+0.32%	101,554
03/30/2026	42.99	43.23	42.74	43.06	+0.70%	108,471
03/27/2026	42.84	42.90	42.53	42.77	-0.81%	74,243
03/26/2026	42.44	43.16	42.02	43.11	+1.02%	77,027
03/25/2026	43.10	43.16	42.56	42.68	-0.21%	85,605
03/24/2026	42.09	43.48	42.00	42.77	+0.23%	119,210
03/23/2026	42.53	43.26	42.47	42.67	+2.48%	128,576
03/20/2026	41.84	42.07	41.34	41.63	-0.69%	592,432
03/19/2026	41.20	42.13	40.80	41.92	+1.44%	163,812
03/18/2026	41.71	42.15	40.97	41.32	-1.33%	117,338
03/17/2026	42.55	42.79	41.73	41.88	-1.20%	101,606
03/16/2026	42.24	42.58	42.00	42.39	+0.95%	78,764
03/13/2026	42.35	42.63	41.67	41.99	-0.21%	76,669
03/12/2026	41.08	42.14	41.03	42.08	+0.81%	148,839
03/11/2026	42.08	42.28	41.22	41.74	-0.81%	148,205
03/10/2026	41.95	42.65	41.50	42.08	-0.48%	94,449
03/09/2026	41.75	42.55	41.13	42.29	+0.12%	207,798
03/09/2026	$0.27 Dividend
03/06/2026	41.13	42.28	40.40	42.24	+0.66%	105,750
03/05/2026	42.49	43.28	41.88	41.96	-1.96%	50,495
03/04/2026	42.90	43.23	42.51	42.80	+0.63%	74,750
03/03/2026	42.08	42.96	41.69	42.53	-0.58%	86,975
03/02/2026	41.98	43.35	41.87	42.78	+1.09%	95,610
02/27/2026	42.81	42.94	41.90	42.32	-1.23%	140,626
02/26/2026	43.15	43.60	42.35	42.85	-0.41%	58,810
02/25/2026	42.08	43.03	41.93	43.03	+3.35%	73,163
02/24/2026	41.22	41.77	41.06	41.64	+0.64%	84,943
02/23/2026	42.51	42.76	41.10	41.37	-2.58%	71,266