investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CCBG: Capital City Bank Group - Common Stock





Clear duplicates of prices



2026-04-16
CCBG 2026-04-16 15:01:5746.28 46.16 -0.52%
CCBG 2026-04-16 16:01:5146.97 45.17 -0.78%
CCBG 2026-04-16 20:02:230.00 0.00 -0.78%
2026-04-17
CCBG 2026-04-17 04:02:0373.69 18.43 -0.78%
CCBG 2026-04-17 05:01:4573.45 18.43 -0.78%
CCBG 2026-04-17 06:01:5173.69 18.43 -0.78%
CCBG 2026-04-17 07:01:4972.86 18.43 -0.78%
CCBG 2026-04-17 08:01:5273.69 18.67 -0.78%
CCBG 2026-04-17 09:01:3359.84 23.96 0.86%
CCBG 2026-04-17 10:02:0247.24 46.88 2.00%
CCBG 2026-04-17 11:01:4447.57 47.34 3.08%
CCBG 2026-04-17 12:02:0347.54 47.43 3.08%
CCBG 2026-04-17 13:02:1647.56 47.43 3.08%
CCBG 2026-04-17 14:02:1247.19 47.03 2.18%
CCBG 2026-04-17 15:01:4647.03 46.94 1.96%
CCBG 2026-04-17 16:02:0574.97 18.75 1.67%
CCBG 2026-04-17 20:02:340.00 0.00 1.67%
2026-04-20
CCBG 2026-04-20 04:01:5374.92 18.82 1.67%
CCBG 2026-04-20 07:01:3949.00 18.82 0.83%
CCBG 2026-04-20 08:01:5849.00 18.94 0.83%
CCBG 2026-04-20 09:01:3649.00 13.50 0.83%
CCBG 2026-04-20 10:01:5347.66 47.45 1.39%
CCBG 2026-04-20 11:01:2947.86 46.93 1.32%
CCBG 2026-04-20 12:01:5447.47 47.17 1.30%
CCBG 2026-04-20 13:01:4447.78 47.37 1.61%
CCBG 2026-04-20 13:11:38
8-K Sec report https://www.sec.gov/Archives/edgar/data/726601/000072660126000009/0000726601-26-000009-index.htm
8-K - CAPITAL CITY BANK GROUP INC (0000726601) (Filer)
CCBG 2026-04-20 14:01:5647.33 47.16 0.78%
CCBG 2026-04-20 15:01:4347.40 47.22 1.24%
CCBG 2026-04-20 16:01:4247.81 45.99 0.17%
CCBG 2026-04-20 20:02:080.00 0.00 0.17%
2026-04-21
CCBG 2026-04-21 04:02:0574.57 18.86 0.17%
CCBG 2026-04-21 05:01:3975.05 18.76 0.17%
CCBG 2026-04-21 09:01:3296.05 13.51 0.17%
CCBG 2026-04-21 10:01:5047.29 47.14 0.53%
CCBG 2026-04-21 11:01:3047.12 46.91 0.38%
CCBG 2026-04-21 12:01:5546.50 46.23 -1.37%
CCBG 2026-04-21 13:01:3946.17 46.01 -1.75%
CCBG 2026-04-21 14:01:5446.48 46.39 -0.90%
CCBG 2026-04-21 15:01:5646.52 46.28 -0.98%
CCBG 2026-04-21 16:02:0347.16 45.34 -1.39%
CCBG 2026-04-21 20:01:510.00 0.00 -1.39%
2026-04-22
CCBG 2026-04-22 04:02:0546.65 42.38 -1.39%
CCBG 2026-04-22 05:01:5046.69 46.34 0.32%
CCBG 2026-04-22 06:01:5646.64 46.31 0.32%
CCBG 2026-04-22 07:01:4273.98 46.35 0.32%
CCBG 2026-04-22 08:02:0046.97 46.35 0.32%
CCBG 2026-04-22 09:01:3766.41 29.02 0.32%
CCBG 2026-04-22 10:01:5447.12 46.29 0.49%
CCBG 2026-04-22 11:01:4946.73 46.44 0.81%
CCBG 2026-04-22 12:03:2046.28 46.15 -0.15%
CCBG 2026-04-22 13:01:4045.77 45.66 -1.02%
CCBG 2026-04-22 14:01:4745.73 45.59 -1.17%
CCBG 2026-04-22 15:01:5145.45 45.31 -1.94%
CCBG 2026-04-22 16:02:1746.37 44.59 -1.67%
CCBG 2026-04-22 20:02:090.00 0.00 -1.67%
2026-04-23
CCBG 2026-04-23 04:02:2445.55 45.12 -0.76%
CCBG 2026-04-23 05:01:5072.75 18.48 -0.61%
CCBG 2026-04-23 06:02:1672.75 18.19 -0.61%
CCBG 2026-04-23 07:01:4245.68 45.25 -0.61%
CCBG 2026-04-23 08:01:5245.69 45.31 -0.61%
CCBG 2026-04-23 09:01:3745.68 32.42 -0.61%
CCBG 2026-04-23 09:50:36
8-K Sec report https://www.sec.gov/Archives/edgar/data/726601/000114036126016274/0001140361-26-016274-index.htm
8-K - CAPITAL CITY BANK GROUP INC (0000726601) (Filer)
CCBG 2026-04-23 10:01:4947.15 45.66 0.74%
CCBG 2026-04-23 11:02:1046.11 45.86 1.15%
CCBG 2026-04-23 12:02:0546.18 46.01 1.41%
CCBG 2026-04-23 13:01:4846.09 45.93 1.17%
CCBG 2026-04-23 14:02:0746.30 45.96 1.25%
CCBG 2026-04-23 15:01:4546.15 46.05 1.32%
CCBG 2026-04-23 16:01:5947.19 45.40 1.83%
CCBG 2026-04-23 20:02:040.00 0.00 1.83%
2026-04-24
CCBG 2026-04-24 04:02:1046.51 45.98 1.83%
CCBG 2026-04-24 05:01:4674.06 18.52 1.83%
CCBG 2026-04-24 06:02:0274.06 18.82 1.83%
CCBG 2026-04-24 07:01:3973.52 18.52 1.83%
CCBG 2026-04-24 08:01:5374.06 18.52 1.83%
CCBG 2026-04-24 09:01:3646.51 13.89 1.83%
CCBG 2026-04-24 10:01:5646.34 45.88 -0.77%
CCBG 2026-04-24 11:01:3246.41 46.22 -0.15%
CCBG 2026-04-24 12:02:1046.35 46.30 0.09%
CCBG 2026-04-24 13:01:3746.18 46.15 -0.26%
CCBG 2026-04-24 14:01:5046.12 45.95 -0.55%
CCBG 2026-04-24 15:01:4846.12 45.98 -0.46%
CCBG 2026-04-24 16:01:5347.06 45.25 -0.30%
CCBG 2026-04-24 20:02:300.00 0.00 -0.30%
2026-04-27
CCBG 2026-04-27 04:02:1050.28 42.01 -0.30%
CCBG 2026-04-27 05:01:3846.32 45.94 -0.30%
CCBG 2026-04-27 06:01:5173.84 18.61 -0.30%
CCBG 2026-04-27 07:01:4446.47 45.92 -0.30%
CCBG 2026-04-27 09:01:3353.60 45.92 -0.30%
CCBG 2026-04-27 10:01:4946.93 46.40 1.23%
CCBG 2026-04-27 11:01:3546.77 46.58 1.36%
CCBG 2026-04-27 12:01:5146.75 46.62 1.32%
CCBG 2026-04-27 13:01:2946.57 46.53 0.93%
CCBG 2026-04-27 14:01:5346.75 46.61 1.32%
CCBG 2026-04-27 15:01:3646.73 46.63 1.12%
CCBG 2026-04-27 16:01:5747.49 45.67 0.93%
CCBG 2026-04-27 20:01:410.00 0.00 0.93%
2026-04-28
CCBG 2026-04-28 04:01:5246.75 18.62 0.37%
CCBG 2026-04-28 05:01:2946.79 46.35 0.37%
CCBG 2026-04-28 06:01:4474.51 18.82 0.37%
CCBG 2026-04-28 07:01:3246.78 46.22 -0.37%
CCBG 2026-04-28 08:01:4874.51 18.62 -0.37%
CCBG 2026-04-28 09:01:2979.73 33.14 0.30%
CCBG 2026-04-28 10:01:4047.30 46.89 1.17%
CCBG 2026-04-28 11:01:2747.66 47.49 2.17%
CCBG 2026-04-28 12:01:4247.39 47.34 1.60%
CCBG 2026-04-28 13:01:4247.27 47.21 1.45%
CCBG 2026-04-28 14:01:4647.19 47.15 1.32%
CCBG 2026-04-28 14:52:11
10-Q Sec report https://www.sec.gov/Archives/edgar/data/726601/000072660126000011/0000726601-26-000011-index.htm
10-Q - CAPITAL CITY BANK GROUP INC (0000726601) (Filer)
CCBG 2026-04-28 15:01:3147.22 47.05 1.08%
CCBG 2026-04-28 16:01:5048.28 46.42 1.67%
CCBG 2026-04-28 20:01:550.00 0.00 1.67%
2026-04-29
CCBG 2026-04-29 04:01:5874.88 47.02 1.67%
CCBG 2026-04-29 05:01:3175.74 47.11 1.67%
CCBG 2026-04-29 06:01:4749.20 47.12 -0.47%
CCBG 2026-04-29 07:01:3374.88 18.94 0.00%
CCBG 2026-04-29 08:01:4475.74 19.19 0.00%
CCBG 2026-04-29 09:01:3380.32 33.82 0.00%
CCBG 2026-04-29 10:01:4546.97 46.50 -1.33%
CCBG 2026-04-29 11:01:3046.66 46.44 -1.63%
CCBG 2026-04-29 12:01:4446.52 46.39 -1.87%
CCBG 2026-04-29 13:01:3246.45 46.36 -2.06%
CCBG 2026-04-29 14:01:5846.36 46.28 -2.25%
CCBG 2026-04-29 15:01:3046.10 46.00 -2.83%
CCBG 2026-04-29 16:01:4946.97 45.18 -2.68%
CCBG 2026-04-29 20:01:570.00 0.00 -2.68%
2026-04-30
CCBG 2026-04-30 04:01:4566.56 18.43 -2.68%
CCBG 2026-04-30 05:01:3166.35 45.66 -2.68%
CCBG 2026-04-30 06:01:4966.08 18.59 -2.68%
CCBG 2026-04-30 07:01:3546.24 18.43 -2.68%
CCBG 2026-04-30 08:01:4346.07 45.62 -2.68%
CCBG 2026-04-30 09:01:3179.44 33.18 -2.68%
CCBG 2026-04-30 10:01:4046.50 46.26 0.17%
CCBG 2026-04-30 11:01:2946.31 46.20 0.36%
CCBG 2026-04-30 12:01:4446.34 46.24 0.44%
CCBG 2026-04-30 13:01:2346.30 46.22 0.46%
CCBG 2026-04-30 14:01:4746.41 46.31 0.63%
CCBG 2026-04-30 15:01:5146.40 46.22 0.51%
CCBG 2026-04-30 16:01:5447.07 45.28 0.24%
CCBG 2026-04-30 19:01:4747.07 45.96 0.24%
CCBG 2026-04-30 20:02:010.00 0.00 0.24%
2026-05-01
CCBG 2026-05-01 04:01:5546.44 18.57 0.24%
CCBG 2026-05-01 05:01:3573.87 18.76 0.24%
CCBG 2026-05-01 06:01:5073.87 18.71 0.24%
CCBG 2026-05-01 07:01:4173.87 18.67 0.24%
CCBG 2026-05-01 08:01:5246.53 46.05 0.24%
CCBG 2026-05-01 09:01:2946.48 45.95 0.56%
CCBG 2026-05-01 10:01:4746.63 46.37 0.96%
CCBG 2026-05-01 11:02:3446.71 46.57 0.96%
CCBG 2026-05-01 12:01:4946.69 46.54 1.04%
CCBG 2026-05-01 13:01:3846.71 46.58 1.02%
CCBG 2026-05-01 14:01:5146.75 46.62 1.09%
CCBG 2026-05-01 15:01:3546.70 46.53 0.80%
CCBG 2026-05-01 16:02:130.00 45.67 0.87%
CCBG 2026-05-01 17:01:2751.21 45.67 0.87%
CCBG 2026-05-01 20:01:520.00 0.00 0.87%
2026-05-04
CCBG 2026-05-04 04:01:5546.79 46.35 0.39%
CCBG 2026-05-04 05:01:2774.51 18.64 0.39%
CCBG 2026-05-04 06:01:5146.47 45.88 0.39%
CCBG 2026-05-04 07:01:3346.74 46.44 0.39%
CCBG 2026-05-04 08:01:4246.75 46.16 0.39%
CCBG 2026-05-04 09:01:4546.70 33.29 0.39%
CCBG 2026-05-04 10:02:3846.74 46.30 -0.54%
CCBG 2026-05-04 11:01:3546.31 46.19 -0.76%
CCBG 2026-05-04 12:01:5246.15 45.97 -1.02%
CCBG 2026-05-04 13:01:4245.73 45.61 -1.93%
CCBG 2026-05-04 14:02:3746.03 45.95 -1.21%
CCBG 2026-05-04 15:01:3845.90 45.82 -1.52%
CCBG 2026-05-04 16:01:5046.69 44.92 -1.63%
CCBG 2026-05-04 20:02:000.00 0.00 -1.63%
2026-05-05
CCBG 2026-05-05 04:02:1746.15 45.72 -1.63%
CCBG 2026-05-05 05:01:5846.11 18.32 -1.63%
CCBG 2026-05-05 06:01:4473.28 18.32 -1.63%
CCBG 2026-05-05 07:01:3473.28 45.60 -1.63%
CCBG 2026-05-05 08:01:4546.25 45.87 -1.63%
CCBG 2026-05-05 09:01:3478.48 19.57 -1.63%
CCBG 2026-05-05 10:01:4446.71 46.39 1.42%
CCBG 2026-05-05 11:01:3146.55 46.40 1.57%
CCBG 2026-05-05 12:02:0246.66 46.47 1.37%
CCBG 2026-05-05 13:01:4246.61 46.44 1.52%
CCBG 2026-05-05 14:01:5146.77 46.48 1.72%
CCBG 2026-05-05 15:01:3546.60 46.50 1.72%
CCBG 2026-05-05 16:01:5247.38 45.57 1.48%
CCBG 2026-05-05 20:02:020.00 0.00 1.48%
2026-05-06
CCBG 2026-05-06 04:02:0074.35 46.30 1.48%
CCBG 2026-05-06 05:01:1447.06 46.48 0.15%
CCBG 2026-05-06 06:01:3074.34 18.60 0.15%
CCBG 2026-05-06 07:01:1747.76 46.80 0.85%
CCBG 2026-05-06 08:01:3147.21 46.48 0.85%
CCBG 2026-05-06 09:01:1547.20 46.49 0.85%
CCBG 2026-05-06 10:01:3047.00 46.63 0.72%
CCBG 2026-05-06 11:01:1846.99 46.82 1.00%
CCBG 2026-05-06 12:01:3546.85 46.76 0.63%
CCBG 2026-05-06 13:01:1646.70 46.60 0.33%
CCBG 2026-05-06 14:01:4946.59 46.51 0.20%
CCBG 2026-05-06 15:01:3346.69 46.59 0.28%
CCBG 2026-05-06 16:01:3847.51 45.71 0.32%
CCBG 2026-05-06 20:01:350.00 0.00 0.32%
2026-05-07
CCBG 2026-05-07 04:01:3246.65 46.38 0.32%
CCBG 2026-05-07 05:01:1546.59 46.39 -0.43%
CCBG 2026-05-07 06:02:1946.58 18.66 -0.43%
CCBG 2026-05-07 07:01:2546.65 46.24 -0.43%
CCBG 2026-05-07 08:01:3446.65 46.29 -0.43%
CCBG 2026-05-07 09:01:1546.65 19.80 -0.43%
CCBG 2026-05-07 10:01:2647.10 46.88 0.86%
CCBG 2026-05-07 11:01:1547.00 46.87 0.75%
CCBG 2026-05-07 12:01:2846.75 46.65 0.32%
CCBG 2026-05-07 13:01:2146.85 46.72 0.24%
CCBG 2026-05-07 14:01:3246.64 46.48 -0.09%
CCBG 2026-05-07 15:01:1446.72 46.63 0.11%
CCBG 2026-05-07 16:01:3351.36 46.32 -0.02%
CCBG 2026-05-07 20:01:310.00 0.00 -0.02%
2026-05-08
CCBG 2026-05-08 04:01:3674.55 46.27 -0.43%
CCBG 2026-05-08 05:01:2873.98 46.43 -0.43%
CCBG 2026-05-08 06:01:3374.22 46.43 -0.43%
CCBG 2026-05-08 07:01:2446.91 46.39 -0.43%
CCBG 2026-05-08 08:01:2851.36 46.39 -0.43%
CCBG 2026-05-08 09:01:1246.95 46.39 -0.43%
CCBG 2026-05-08 10:01:2646.64 46.36 -0.58%
CCBG 2026-05-08 11:01:3446.46 46.29 -0.51%
CCBG 2026-05-08 12:01:3446.48 46.40 -0.32%
CCBG 2026-05-08 13:01:1346.46 46.36 -0.47%
CCBG 2026-05-08 14:01:2946.67 46.53 -0.11%
CCBG 2026-05-08 15:01:1746.69 46.62 0.17%
CCBG 2026-05-08 16:01:3247.32 45.91 0.49%
CCBG 2026-05-08 20:01:350.00 0.00 0.49%
2026-05-11
CCBG 2026-05-11 04:01:3747.19 18.73 0.49%
CCBG 2026-05-11 05:01:1347.04 46.61 0.49%
CCBG 2026-05-11 06:01:2847.19 46.40 -0.56%
CCBG 2026-05-11 07:01:1146.90 46.50 -0.06%
CCBG 2026-05-11 08:01:2546.82 46.55 -0.06%
CCBG 2026-05-11 09:01:1446.82 46.64 -0.06%
CCBG 2026-05-11 10:01:2746.55 46.08 -1.01%
CCBG 2026-05-11 11:01:1246.31 46.16 -1.37%
CCBG 2026-05-11 12:01:3546.24 46.01 -1.37%
CCBG 2026-05-11 13:01:1946.60 46.26 -1.14%
CCBG 2026-05-11 14:01:2246.31 46.21 -1.22%
CCBG 2026-05-11 15:01:2646.21 46.15 -1.29%
CCBG 2026-05-11 16:01:2246.53 46.10 -1.43%
CCBG 2026-05-11 20:01:290.00 0.00 -1.43%
2026-05-12
CCBG 2026-05-12 04:01:3346.28 45.84 0.00%
CCBG 2026-05-12 05:01:1846.28 45.74 -0.53%
CCBG 2026-05-12 06:01:3446.28 45.74 -0.70%
CCBG 2026-05-12 07:01:1847.32 45.88 -0.70%
CCBG 2026-05-12 08:01:3047.32 45.00 -0.70%
CCBG 2026-05-12 10:01:3245.69 45.17 -1.43%
CCBG 2026-05-12 11:01:1145.79 45.55 -1.24%
CCBG 2026-05-12 12:01:3045.77 45.70 -0.88%
CCBG 2026-05-12 13:01:1546.20 45.97 -0.17%
CCBG 2026-05-12 14:01:3246.22 45.99 -0.23%
CCBG 2026-05-12 15:01:1646.11 46.02 -0.19%
CCBG 2026-05-12 16:01:3946.86 45.06 -0.41%
CCBG 2026-05-12 20:01:380.00 0.00 -0.41%
2026-05-13
CCBG 2026-05-13 04:01:4246.24 18.39 -0.41%
CCBG 2026-05-13 07:01:1147.32 18.39 -0.41%
CCBG 2026-05-13 08:01:2846.03 45.68 -0.41%
CCBG 2026-05-13 09:01:1046.08 45.56 -0.41%
CCBG 2026-05-13 10:01:3046.31 45.99 0.72%
CCBG 2026-05-13 11:01:1145.93 45.75 -0.30%
CCBG 2026-05-13 12:01:3345.77 45.55 -0.74%
CCBG 2026-05-13 13:01:1945.76 45.69 -0.46%
CCBG 2026-05-13 14:01:2645.69 45.58 -0.61%
CCBG 2026-05-13 15:01:1145.89 45.78 -0.15%
CCBG 2026-05-13 16:01:3446.53 45.78 -0.26%
CCBG 2026-05-13 20:01:350.00 0.00 -0.26%
2026-05-14
CCBG 2026-05-14 04:01:3746.18 45.56 -0.26%
CCBG 2026-05-14 06:01:2846.04 45.67 -0.26%
CCBG 2026-05-14 07:01:1946.18 45.56 -0.26%
CCBG 2026-05-14 09:01:2147.32 45.00 -0.26%
CCBG 2026-05-14 10:01:3946.39 46.14 0.76%
CCBG 2026-05-14 11:01:1346.52 46.20 1.09%
CCBG 2026-05-14 13:01:3346.16 46.14 0.74%
CCBG 2026-05-14 14:01:2446.33 46.21 0.94%
CCBG 2026-05-14 15:01:4246.22 46.16 0.78%
CCBG 2026-05-14 16:01:1247.04 45.25 0.70%
CCBG 2026-05-14 20:01:180.00 0.00 0.70%
2026-05-15
CCBG 2026-05-15 04:01:1446.32 45.68 0.70%
CCBG 2026-05-15 07:01:3347.11 45.00 0.70%
CCBG 2026-05-15 09:01:2846.14 45.00 0.70%
CCBG 2026-05-15 10:01:1745.88 45.66 -0.59%
CCBG 2026-05-15 11:01:3945.59 45.46 -1.40%
CCBG 2026-05-15 12:01:1045.33 45.20 -1.81%
CCBG 2026-05-15 13:01:3345.36 45.32 -1.70%
CCBG 2026-05-15 14:00:27
8-K Sec report https://www.sec.gov/Archives/edgar/data/726601/000072660126000013/0000726601-26-000013-index.htm
8-K - CAPITAL CITY BANK GROUP INC (0000726601) (Filer)
CCBG 2026-05-15 14:01:1045.43 45.35 -1.57%
CCBG 2026-05-15 15:01:3345.41 45.31 -1.70%
CCBG 2026-05-15 16:01:1946.35 45.00 -1.45%
CCBG 2026-05-15 20:01:230.00 0.00 -1.45%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.