CAPITAL CITY BK GROUP INC

Ticker: CCBG CUSIP: 139674105 Class: Common Stock

VANGUARD GROUP INC's Holding History (CIK: 0000102909)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 783,891 Value ($000) $33,370 Avg Close $41.51 Range $38.03 - $45.63

Q3 2025

Shares 780,477 Value ($000) $32,616 Avg Close $41.18 Range $37.54 - $44.30

Q2 2025

Shares 783,445 Value ($000) $30,829 Avg Close $36.20 Range $31.78 - $39.34

Q1 2025

Shares 759,811 Value ($000) $27,323 Avg Close $35.43 Range $32.18 - $37.32

Q4 2024

Shares 748,187 Value ($000) $27,421 Avg Close $35.84 Range $31.99 - $39.61

Q3 2024

Shares 738,991 Value ($000) $26,079 Avg Close $31.68 Range $25.72 - $35.55

Q2 2024

Shares 716,368 Value ($000) $20,374 Avg Close $25.97 Range $24.43 - $27.50

Q1 2024

Shares 683,624 Value ($000) $18,936 Avg Close $26.71 Range $25.21 - $29.72

Q4 2023

Shares 723,559 Value ($000) $21,294 Avg Close $27.39 Range $24.58 - $30.87

Q3 2023

Shares 700,918 Value ($000) $20,908 Avg Close $28.97 Range $26.96 - $31.26

Q2 2023

Shares 691,469 Value ($000) $21,187 Avg Close $28.15 Range $26.05 - $31.93

Q1 2023

Shares 682,115 Value ($000) $19,993 Avg Close $30.09 Range $26.19 - $34.24

Q4 2022

Shares 662,415 Value ($000) $21,528 Avg Close $31.34 Range $28.65 - $33.34

Q3 2022

Shares 635,741 Value ($000) $19,778 Avg Close $29.16 Range $25.09 - $31.22

Q2 2022

Shares 621,659 Value ($000) $17,338 Avg Close $23.96 Range $22.23 - $26.13

Q1 2022

Shares 615,094 Value ($000) $16,215 Avg Close $24.81 Range $23.49 - $26.13

Q4 2021

Shares 598,379 Value ($000) $15,797 Avg Close $24.34 Range $22.33 - $26.09

Q3 2021

Shares 602,823 Value ($000) $14,914 Avg Close $21.31 Range $19.81 - $23.31

Q2 2021

Shares 541,171 Value ($000) $13,957 Avg Close $23.10 Range $21.80 - $24.33

Q1 2021

Shares 557,228 Value ($000) $14,500 Avg Close $22.44 Range $18.92 - $25.74

Q4 2020

Shares 569,761 Value ($000) $14,006 Avg Close $20.21 Range $15.93 - $23.27

Q3 2020

Shares 548,488 Value ($000) $10,306 Avg Close $17.12 Range $15.37 - $18.92

Q2 2020

Shares 554,087 Value ($000) $11,607 Avg Close $17.02 Range $13.99 - $20.91

Q1 2020

Shares 549,748 Value ($000) $11,061 Avg Close $22.59 Range $13.52 - $26.37

Q4 2019

Shares 546,411 Value ($000) $16,665 Avg Close $24.74 Range $22.07 - $26.65

Q3 2019

Shares 523,326 Value ($000) $14,365 Avg Close $21.56 Range $20.21 - $24.00

Q2 2019

Shares 514,405 Value ($000) $12,783 Avg Close $19.97 Range $18.31 - $21.32

Q1 2019

Shares 510,097 Value ($000) $11,109 Avg Close $20.23 Range $17.86 - $21.85

Q4 2018

Shares 508,652 Value ($000) $11,806 Avg Close $20.37 Range $16.77 - $22.77

Q3 2018

Shares 485,787 Value ($000) $11,338 Avg Close $20.50 Range $19.52 - $21.73

Q2 2018

Shares 485,772 Value ($000) $11,479 Avg Close $20.02 Range $18.63 - $21.74

Q1 2018

Shares 477,193 Value ($000) $11,810 Avg Close $20.38 Range $19.01 - $22.16

Q4 2017

Shares 471,858 Value ($000) $10,825 Avg Close $20.20 Range $18.47 - $21.63

Q3 2017

Shares 472,266 Value ($000) $11,339 Avg Close $17.50 Range $16.24 - $20.44

Q2 2017

Shares 463,652 Value ($000) $9,467 Avg Close $16.63 Range $14.61 - $18.51

Q1 2017

Shares 457,244 Value ($000) $9,781 Avg Close $16.93 Range $15.89 - $17.97

Q4 2016

Shares 360,301 Value ($000) $7,379 Avg Close $14.45 Range $11.75 - $19.09

Q3 2016

Shares 434,596 Value ($000) $6,419 Avg Close $11.77 Range $10.92 - $12.59

Q2 2016

Shares 435,527 Value ($000) $6,062 Avg Close $12.13 Range $10.79 - $13.05

Q1 2016

Shares 431,383 Value ($000) $6,294 Avg Close $11.81 Range $10.47 - $12.99

Q4 2015

Shares 424,779 Value ($000) $6,521 Avg Close $12.67 Range $11.03 - $13.06

Q3 2015

Shares 418,852 Value ($000) $6,249 Avg Close $12.30 Range $11.69 - $12.79

Q2 2015

Shares 413,615 Value ($000) $6,316 Avg Close $12.16 Range $11.30 - $13.22

Q1 2015

Shares 402,943 Value ($000) $6,547 Avg Close $12.43 Range $10.64 - $13.23

Q4 2014

Shares 390,910 Value ($000) $6,075 Avg Close $11.97 Range $10.49 - $12.94

Q3 2014

Shares 380,320 Value ($000) $5,150 Avg Close $11.13 Range $10.70 - $12.07

Q2 2014

Shares 376,023 Value ($000) $5,464 Avg Close $10.93 Range $10.14 - $11.84

Q1 2014

Shares 375,463 Value ($000) $4,986 Avg Close $10.50 Range $9.29 - $11.73

Q4 2013

Shares 363,662 Value ($000) $4,280 Avg Close $9.64 Range $9.11 - $10.20

Q3 2013

Shares 333,039 Value ($000) $3,923 Avg Close $9.76 Range $8.89 - $10.51

Q2 2013

Shares 327,748 Value ($000) $3,779 Avg Close $9.42 Range $8.13 - $10.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	783,891	$33,370	$41.51	$38.03 - $45.63
Q3 2025	780,477	$32,616	$41.18	$37.54 - $44.30
Q2 2025	783,445	$30,829	$36.20	$31.78 - $39.34
Q1 2025	759,811	$27,323	$35.43	$32.18 - $37.32
Q4 2024	748,187	$27,421	$35.84	$31.99 - $39.61
Q3 2024	738,991	$26,079	$31.68	$25.72 - $35.55
Q2 2024	716,368	$20,374	$25.97	$24.43 - $27.50
Q1 2024	683,624	$18,936	$26.71	$25.21 - $29.72
Q4 2023	723,559	$21,294	$27.39	$24.58 - $30.87
Q3 2023	700,918	$20,908	$28.97	$26.96 - $31.26
Q2 2023	691,469	$21,187	$28.15	$26.05 - $31.93
Q1 2023	682,115	$19,993	$30.09	$26.19 - $34.24
Q4 2022	662,415	$21,528	$31.34	$28.65 - $33.34
Q3 2022	635,741	$19,778	$29.16	$25.09 - $31.22
Q2 2022	621,659	$17,338	$23.96	$22.23 - $26.13
Q1 2022	615,094	$16,215	$24.81	$23.49 - $26.13
Q4 2021	598,379	$15,797	$24.34	$22.33 - $26.09
Q3 2021	602,823	$14,914	$21.31	$19.81 - $23.31
Q2 2021	541,171	$13,957	$23.10	$21.80 - $24.33
Q1 2021	557,228	$14,500	$22.44	$18.92 - $25.74
Q4 2020	569,761	$14,006	$20.21	$15.93 - $23.27
Q3 2020	548,488	$10,306	$17.12	$15.37 - $18.92
Q2 2020	554,087	$11,607	$17.02	$13.99 - $20.91
Q1 2020	549,748	$11,061	$22.59	$13.52 - $26.37
Q4 2019	546,411	$16,665	$24.74	$22.07 - $26.65
Q3 2019	523,326	$14,365	$21.56	$20.21 - $24.00
Q2 2019	514,405	$12,783	$19.97	$18.31 - $21.32
Q1 2019	510,097	$11,109	$20.23	$17.86 - $21.85
Q4 2018	508,652	$11,806	$20.37	$16.77 - $22.77
Q3 2018	485,787	$11,338	$20.50	$19.52 - $21.73
Q2 2018	485,772	$11,479	$20.02	$18.63 - $21.74
Q1 2018	477,193	$11,810	$20.38	$19.01 - $22.16
Q4 2017	471,858	$10,825	$20.20	$18.47 - $21.63
Q3 2017	472,266	$11,339	$17.50	$16.24 - $20.44
Q2 2017	463,652	$9,467	$16.63	$14.61 - $18.51
Q1 2017	457,244	$9,781	$16.93	$15.89 - $17.97
Q4 2016	360,301	$7,379	$14.45	$11.75 - $19.09
Q3 2016	434,596	$6,419	$11.77	$10.92 - $12.59
Q2 2016	435,527	$6,062	$12.13	$10.79 - $13.05
Q1 2016	431,383	$6,294	$11.81	$10.47 - $12.99
Q4 2015	424,779	$6,521	$12.67	$11.03 - $13.06
Q3 2015	418,852	$6,249	$12.30	$11.69 - $12.79
Q2 2015	413,615	$6,316	$12.16	$11.30 - $13.22
Q1 2015	402,943	$6,547	$12.43	$10.64 - $13.23
Q4 2014	390,910	$6,075	$11.97	$10.49 - $12.94
Q3 2014	380,320	$5,150	$11.13	$10.70 - $12.07
Q2 2014	376,023	$5,464	$10.93	$10.14 - $11.84
Q1 2014	375,463	$4,986	$10.50	$9.29 - $11.73
Q4 2013	363,662	$4,280	$9.64	$9.11 - $10.20
Q3 2013	333,039	$3,923	$9.76	$8.89 - $10.51
Q2 2013	327,748	$3,779	$9.42	$8.13 - $10.16