CAPITAL CITY BK GROUP INC

Ticker: CCBG CUSIP: 139674105 Class: Common Stock

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025
Shares 23,982 Value ($000) $1,021 Avg Close $41.51 Range $38.03 - $45.63
Q3 2025
Shares 34,578 Value ($000) $1,445 Avg Close $41.18 Range $37.54 - $44.30
Q2 2025
Shares 24,341 Value ($000) $958 Avg Close $36.20 Range $31.78 - $39.34
Q1 2025
Shares 25,832 Value ($000) $929 Avg Close $35.43 Range $32.18 - $37.32
Q4 2024
Shares 24,546 Value ($000) $900 Avg Close $35.84 Range $31.99 - $39.61
Q3 2024
Shares 31,787 Value ($000) $1,122 Avg Close $31.68 Range $25.72 - $35.55
Q2 2024
Shares 24,696 Value ($000) $702 Avg Close $25.97 Range $24.43 - $27.50
Q1 2024
Shares 28,097 Value ($000) $778 Avg Close $26.71 Range $25.21 - $29.72
Q4 2023
Shares 29,096 Value ($000) $856 Avg Close $27.39 Range $24.58 - $30.87
Q3 2023
Shares 24,875 Value ($000) $742 Avg Close $28.97 Range $26.96 - $31.26
Q2 2023
Shares 23,949 Value ($000) $734 Avg Close $28.15 Range $26.05 - $31.93
Q1 2023
Shares 37,355 Value ($000) $1,095 Avg Close $30.09 Range $26.19 - $34.24
Q4 2022
Shares 31,112 Value ($000) $1,011 Avg Close $31.34 Range $28.65 - $33.34
Q3 2022
Shares 28,022 Value ($000) $872 Avg Close $29.16 Range $25.09 - $31.22
Q2 2022
Shares 16,516 Value ($000) $461 Avg Close $23.96 Range $22.23 - $26.13
Q1 2022
Shares 15,078 Value ($000) $397 Avg Close $24.81 Range $23.49 - $26.13
Q4 2021
Shares 14,068 Value ($000) $371 Avg Close $24.34 Range $22.33 - $26.09
Q3 2021
Shares 29,078 Value ($000) $719 Avg Close $21.31 Range $19.81 - $23.31
Q2 2021
Shares 22,064 Value ($000) $569 Avg Close $23.10 Range $21.80 - $24.33
Q2 2020
Shares 10,516 Value ($000) $220 Avg Close $17.02 Range $13.99 - $20.91
Q1 2020
Shares 10,105 Value ($000) $203 Avg Close $22.59 Range $13.52 - $26.37
Q4 2019
Shares 16,555 Value ($000) $505 Avg Close $24.74 Range $22.07 - $26.65
Q3 2014
Shares 10,349 Value ($000) $140 Avg Close $11.13 Range $10.70 - $12.07
Q2 2014
Shares 14,349 Value ($000) $208 Avg Close $10.93 Range $10.14 - $11.84
Q1 2014
Shares 13,264 Value ($000) $177 Avg Close $10.50 Range $9.29 - $11.73
Q4 2013
Shares 12,080 Value ($000) $142 Avg Close $9.64 Range $9.11 - $10.20