Historical Prices for Capital City Bank Group, Inc (CCBG)

Symbol:

Historical Data for Capital City Bank Group (CCBG)

After Hours: $ 25.03

0.00 (0.00%)

Volume: 242

4:46 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	27.91	28.95	24.93	25.03	74,078	-3.84	-13.30%
10/14/08	28.49	28.90	26.38	28.87	93,960	1.12	4.04%
10/13/08	28.31	28.31	26.01	27.75	70,183	-1.00	-3.48%
10/10/08	21.06	28.75	21.06	28.75	68,096	6.97	32.00%
10/9/08	25.64	25.64	21.67	21.78	140,456	-3.22	-12.88%
10/8/08	26.25	27.42	25.00	25.00	78,381	-1.45	-5.48%
10/7/08	29.42	29.76	26.25	26.45	35,457	-2.71	-9.29%
10/6/08	29.78	30.27	28.00	29.16	39,685	-1.03	-3.41%
10/3/08	32.95	33.32	30.19	30.19	69,038	-2.81	-8.52%
10/2/08	31.50	33.00	31.50	33.00	24,339	1.53	4.86%
10/1/08	30.02	32.07	30.02	31.47	15,204	0.12	0.38%
9/30/08	28.56	32.76	28.07	31.35	49,234	4.40	16.33%
9/29/08	31.43	33.00	26.95	26.95	26,320	-4.96	-15.54%
9/26/08	29.91	32.50	29.38	31.91	16,025	1.54	5.07%
9/25/08	29.17	31.77	29.15	30.37	33,944	0.41	1.37%
9/24/08	31.99	31.99	29.16	29.96	30,860	-0.98	-3.17%
9/23/08	33.33	33.43	30.22	30.94	63,379	-1.60	-4.92%
9/22/08	33.31	33.50	30.314	32.54	49,846	-1.96	-5.68%
9/19/08	34.00	34.50	28.50	34.50	258,640	–	–
9/18/08	29.21	34.50	27.86	34.50	184,480	5.64	19.54%
9/17/08	27.02	28.86	26.80	28.86	54,346	0.76	2.70%
9/16/08	25.62	28.10	25.62	28.10	60,586	1.62	6.12%
9/15/08	25.69	26.90	25.525	26.48	25,395	0.01	0.04%
9/12/08	26.11	26.68	26.11	26.47	12,651	-0.24	-0.90%
9/11/08	25.55	26.75	24.95	26.71	22,497	-0.02	-0.07%
9/10/08	26.22	26.74	25.11	26.73	45,099	1.47	5.82%
9/9/08	26.01	26.75	25.26	25.26	33,767	-0.92	-3.51%
9/8/08	26.23	26.59	25.195	26.18	44,012	0.61	2.39%
9/5/08	24.52	25.71	24.39	25.57	8,782	0.72	2.90%
9/4/08	25.05	25.4742	24.37	24.85	20,981	-0.58	-2.28%
9/3/08	25.30	25.51	24.80	25.43	32,371	0.05	0.20%
9/2/08	24.89	25.805	24.73	25.38	25,475	1.15	4.75%
8/29/08	24.50	24.51	23.87	24.23	17,034	-0.41	-1.66%
8/28/08	24.40	24.64	23.75	24.64	26,396	0.26	1.07%
8/27/08	23.19	24.51	23.19	24.38	22,415	1.13	4.86%
8/26/08	22.88	23.73	22.09	23.25	71,534	0.39	1.71%
8/25/08	24.22	24.64	22.76	22.86	35,671	-1.64	-6.69%
8/22/08	24.72	24.75	24.21	24.50	20,181	0.17	0.70%
8/21/08	24.59	24.59	24.04	24.33	10,305	-0.20	-0.82%
8/20/08	25.13	25.33	24.05	24.53	10,663	-0.51	-2.04%
8/19/08	24.57	25.16	24.11	25.04	14,734	0.21	0.85%
8/18/08	26.35	26.35	24.54	24.83	34,300	-1.39	-5.30%
8/15/08	27.11	27.14	25.50	26.22	42,967	-0.18	-0.68%
8/14/08	26.26	27.00	26.17	26.40	24,866	-0.50	-1.86%
8/13/08	27.30	27.69	26.16	26.90	92,465	-0.57	-2.07%
8/12/08	26.51	27.82	26.51	27.47	44,101	0.72	2.69%
8/11/08	25.60	28.73	25.60	26.75	87,850	1.25	4.90%
8/8/08	24.38	26.00	24.38	25.50	33,765	1.04	4.25%
8/7/08	24.81	25.22	24.42	24.46	20,411	-0.64	-2.55%
8/6/08	25.26	25.38	24.83	25.10	21,397	-0.30	-1.18%
8/5/08	23.16	25.61	23.15	25.40	34,004	1.25	5.18%
8/4/08	24.38	24.56	23.29	24.15	25,168	-0.29	-1.19%
8/1/08	24.00	24.50	23.60	24.44	14,962	0.69	2.91%
7/31/08	23.45	23.97	23.06	23.75	35,213	-0.25	-1.04%
7/30/08	23.75	24.00	22.90	24.00	43,526	0.39	1.65%
7/29/08	22.27	23.75	22.27	23.61	46,547	2.19	10.22%
7/28/08	22.21	22.21	21.40	21.42	17,375	-0.84	-3.77%
7/25/08	21.44	23.02	21.06	22.26	26,981	1.20	5.70%
7/24/08	22.08	22.44	21.06	21.06	50,195	-0.87	-3.97%
7/23/08	22.40	22.40	21.73	21.93	44,343	-0.54	-2.40%
7/22/08	21.88	22.53	20.77	22.47	58,884	-0.17	-0.75%
7/21/08	23.74	23.74	21.7801	22.64	23,193	-0.02	-0.09%
7/18/08	24.00	24.00	22.39	22.66	39,492	-1.27	-5.31%
7/17/08	22.03	24.07	22.03	23.93	62,571	2.24	10.33%