Capital City Bank Group, Inc. - Price History
Monthly price history for CCBG (Capital City Bank Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2022 | 26.52 USD | 26.52 USD |
| April 2022 | 25.61 USD | 25.61 USD |
| March 2022 | 26.36 USD | 26.36 USD |
| February 2022 | 28.26 USD | 28.26 USD |
| January 2022 | 27.66 USD | 27.66 USD |
| December 2021 | 26.40 USD | 26.40 USD |
| November 2021 | 26.36 USD | 26.51 USD |
| October 2021 | 26.71 USD | 26.87 USD |
| September 2021 | 24.60 USD | 24.74 USD |
| August 2021 | 22.89 USD | 23.19 USD |
| July 2021 | 24.03 USD | 24.34 USD |
| June 2021 | 25.46 USD | 25.79 USD |
| May 2021 | 26.31 USD | 26.80 USD |
| April 2021 | 24.81 USD | 25.27 USD |
| March 2021 | 25.54 USD | 26.02 USD |
| February 2021 | 24.10 USD | 24.69 USD |
| January 2021 | 21.80 USD | 22.33 USD |
| December 2020 | 23.99 USD | 24.58 USD |
| November 2020 | 22.09 USD | 22.77 USD |
| October 2020 | 20.68 USD | 21.31 USD |
| September 2020 | 18.23 USD | 18.79 USD |
| August 2020 | 19.53 USD | 20.27 USD |
| July 2020 | 18.14 USD | 18.83 USD |
| June 2020 | 20.18 USD | 20.95 USD |
| May 2020 | 19.48 USD | 20.35 USD |
| April 2020 | 21.09 USD | 22.04 USD |
| March 2020 | 19.26 USD | 20.12 USD |
| February 2020 | 25.36 USD | 26.65 USD |
| January 2020 | 27.14 USD | 28.52 USD |
| December 2019 | 29.03 USD | 30.50 USD |
| November 2019 | 27.41 USD | 28.93 USD |
| October 2019 | 26.95 USD | 28.45 USD |
| September 2019 | 26.01 USD | 27.45 USD |
| August 2019 | 22.98 USD | 24.38 USD |
| July 2019 | 24.34 USD | 25.82 USD |
| June 2019 | 23.42 USD | 24.85 USD |
| May 2019 | 21.96 USD | 23.41 USD |
| April 2019 | 21.52 USD | 22.94 USD |
| March 2019 | 20.43 USD | 21.78 USD |
| February 2019 | 23.04 USD | 24.68 USD |
| January 2019 | 22.41 USD | 24.00 USD |
| December 2018 | 21.67 USD | 23.21 USD |
| November 2018 | 25.13 USD | 26.92 USD |
| October 2018 | 22.05 USD | 23.70 USD |
| September 2018 | 21.72 USD | 23.34 USD |
| August 2018 | 22.82 USD | 24.52 USD |
| July 2018 | 22.45 USD | 24.22 USD |
| June 2018 | 21.91 USD | 23.63 USD |
| May 2018 | 20.84 USD | 22.54 USD |
| April 2018 | 20.69 USD | 22.38 USD |
| March 2018 | 22.88 USD | 24.75 USD |
| February 2018 | 22.12 USD | 24.00 USD |
| January 2018 | 22.61 USD | 24.53 USD |
| December 2017 | 21.14 USD | 22.94 USD |
| November 2017 | 23.24 USD | 25.28 USD |
| October 2017 | 22.67 USD | 24.66 USD |
| September 2017 | 22.07 USD | 24.01 USD |
| August 2017 | 19.02 USD | 20.69 USD |
| July 2017 | 19.57 USD | 21.36 USD |
| June 2017 | 18.70 USD | 20.42 USD |
| May 2017 | 17.14 USD | 18.76 USD |
| April 2017 | 18.83 USD | 20.61 USD |
| March 2017 | 19.54 USD | 21.39 USD |
| February 2017 | 18.62 USD | 20.43 USD |
| January 2017 | 18.86 USD | 20.69 USD |
| December 2016 | 18.66 USD | 20.48 USD |
| November 2016 | 17.13 USD | 18.85 USD |
| October 2016 | 13.67 USD | 15.04 USD |
| September 2016 | 13.43 USD | 14.77 USD |
| August 2016 | 12.68 USD | 13.99 USD |
| July 2016 | 12.97 USD | 14.31 USD |
| June 2016 | 12.62 USD | 13.92 USD |
| May 2016 | 14.01 USD | 15.50 USD |
| April 2016 | 13.40 USD | 14.82 USD |
| March 2016 | 13.19 USD | 14.59 USD |
| February 2016 | 12.98 USD | 14.40 USD |
| January 2016 | 12.76 USD | 14.15 USD |
| December 2015 | 13.84 USD | 15.35 USD |
| November 2015 | 14.16 USD | 15.75 USD |
| October 2015 | 13.89 USD | 15.44 USD |
| September 2015 | 13.42 USD | 14.92 USD |
| August 2015 | 13.41 USD | 14.94 USD |
| July 2015 | 13.86 USD | 15.44 USD |
| June 2015 | 13.70 USD | 15.27 USD |
| May 2015 | 12.92 USD | 14.43 USD |
| April 2015 | 12.60 USD | 14.07 USD |
| March 2015 | 14.55 USD | 16.25 USD |
| February 2015 | 13.83 USD | 15.47 USD |
| January 2015 | 13.41 USD | 15.00 USD |
| December 2014 | 13.89 USD | 15.54 USD |
| November 2014 | 12.90 USD | 14.46 USD |
| October 2014 | 13.48 USD | 15.11 USD |
| September 2014 | 12.08 USD | 13.54 USD |
| August 2014 | 12.49 USD | 14.02 USD |
| July 2014 | 11.96 USD | 13.43 USD |
| June 2014 | 12.94 USD | 14.53 USD |
| May 2014 | 11.50 USD | 12.93 USD |
| April 2014 | 12.36 USD | 13.90 USD |
| March 2014 | 11.81 USD | 13.28 USD |
| February 2014 | 12.60 USD | 14.18 USD |
| January 2014 | 11.33 USD | 12.76 USD |
| December 2013 | 10.45 USD | 11.77 USD |
| November 2013 | 10.62 USD | 11.96 USD |
| October 2013 | 10.93 USD | 12.30 USD |
| September 2013 | 10.46 USD | 11.78 USD |
| August 2013 | 10.59 USD | 11.92 USD |
| July 2013 | 11.12 USD | 12.52 USD |
| June 2013 | 10.24 USD | 11.53 USD |
| May 2013 | 10.12 USD | 11.39 USD |
| April 2013 | 11.10 USD | 12.50 USD |
| March 2013 | 10.97 USD | 12.35 USD |
| February 2013 | 10.17 USD | 11.45 USD |
| January 2013 | 9.95 USD | 11.20 USD |
| December 2012 | 10.10 USD | 11.37 USD |
| November 2012 | 9.63 USD | 10.84 USD |
| October 2012 | 9.02 USD | 10.15 USD |
| September 2012 | 9.45 USD | 10.64 USD |
| August 2012 | 7.94 USD | 8.94 USD |
| July 2012 | 6.51 USD | 7.33 USD |
| June 2012 | 6.55 USD | 7.37 USD |
| May 2012 | 5.97 USD | 6.72 USD |
| April 2012 | 7.42 USD | 8.35 USD |
| March 2012 | 6.62 USD | 7.45 USD |
| February 2012 | 6.99 USD | 7.87 USD |
| January 2012 | 7.77 USD | 8.75 USD |
| December 2011 | 8.48 USD | 9.55 USD |
| November 2011 | 9.34 USD | 10.51 USD |
| October 2011 | 9.05 USD | 10.19 USD |
| September 2011 | 9.22 USD | 10.38 USD |
| August 2011 | 8.94 USD | 10.17 USD |
| July 2011 | 9.07 USD | 10.31 USD |
| June 2011 | 9.02 USD | 10.26 USD |
| May 2011 | 9.38 USD | 10.77 USD |
| April 2011 | 9.75 USD | 11.20 USD |
| March 2011 | 11.04 USD | 12.68 USD |
| February 2011 | 10.86 USD | 12.57 USD |
| January 2011 | 10.93 USD | 12.65 USD |
| December 2010 | 10.88 USD | 12.60 USD |
| November 2010 | 10.84 USD | 12.65 USD |
| October 2010 | 10.24 USD | 11.95 USD |
| September 2010 | 10.40 USD | 12.14 USD |
| August 2010 | 9.29 USD | 10.94 USD |
| July 2010 | 11.75 USD | 13.83 USD |
| June 2010 | 10.52 USD | 12.38 USD |
| May 2010 | 12.66 USD | 15.01 USD |
| April 2010 | 14.84 USD | 17.59 USD |
| March 2010 | 12.02 USD | 14.25 USD |
| February 2010 | 10.71 USD | 12.88 USD |
| January 2010 | 9.96 USD | 11.98 USD |
| December 2009 | 11.51 USD | 13.84 USD |
| November 2009 | 10.05 USD | 12.27 USD |
| October 2009 | 9.61 USD | 11.74 USD |
| September 2009 | 11.63 USD | 14.20 USD |
| August 2009 | 11.82 USD | 14.63 USD |
| July 2009 | 12.89 USD | 15.96 USD |
| June 2009 | 13.61 USD | 16.85 USD |
| May 2009 | 11.31 USD | 14.16 USD |
| April 2009 | 12.01 USD | 15.04 USD |
| March 2009 | 9.15 USD | 11.46 USD |
| February 2009 | 9.52 USD | 12.13 USD |
| January 2009 | 12.58 USD | 16.02 USD |
| December 2008 | 21.39 USD | 27.24 USD |
| November 2008 | 23.02 USD | 29.54 USD |
| October 2008 | 21.82 USD | 28.00 USD |
| September 2008 | 24.43 USD | 31.35 USD |
| August 2008 | 18.75 USD | 24.23 USD |
| July 2008 | 18.37 USD | 23.75 USD |
| June 2008 | 16.84 USD | 21.76 USD |
| May 2008 | 20.56 USD | 26.76 USD |
| April 2008 | 20.16 USD | 26.25 USD |
| March 2008 | 22.28 USD | 29.00 USD |
| February 2008 | 20.52 USD | 26.91 USD |
| January 2008 | 22.28 USD | 29.21 USD |
| December 2007 | 21.52 USD | 28.22 USD |
| November 2007 | 21.99 USD | 29.03 USD |
| October 2007 | 21.35 USD | 28.19 USD |
| September 2007 | 23.63 USD | 31.20 USD |
| August 2007 | 23.66 USD | 31.23 USD |
| July 2007 | 22.57 USD | 29.96 USD |
| June 2007 | 23.61 USD | 31.34 USD |
| May 2007 | 22.49 USD | 29.85 USD |
| April 2007 | 22.33 USD | 29.81 USD |
| March 2007 | 24.94 USD | 33.30 USD |
| February 2007 | 24.94 USD | 33.47 USD |
| January 2007 | 25.61 USD | 34.38 USD |
| December 2006 | 26.30 USD | 35.30 USD |
| November 2006 | 25.35 USD | 34.03 USD |
| October 2006 | 24.86 USD | 33.54 USD |
| September 2006 | 23.05 USD | 31.10 USD |
| August 2006 | 23.83 USD | 32.15 USD |
| July 2006 | 23.95 USD | 32.48 USD |
| June 2006 | 22.27 USD | 30.20 USD |
| May 2006 | 24.23 USD | 33.02 USD |
| April 2006 | 23.31 USD | 31.77 USD |
| March 2006 | 26.09 USD | 35.55 USD |
| February 2006 | 25.50 USD | 34.92 USD |
| January 2006 | 25.98 USD | 35.57 USD |
| December 2005 | 25.04 USD | 34.29 USD |
| November 2005 | 27.97 USD | 38.46 USD |
| October 2005 | 26.56 USD | 36.52 USD |
| September 2005 | 27.43 USD | 37.71 USD |
| August 2005 | 26.52 USD | 36.62 USD |
| July 2005 | 26.91 USD | 37.15 USD |
| June 2005 | 23.41 USD | 32.32 USD |
| May 2005 | 23.18 USD | 32.16 USD |
| April 2005 | 21.72 USD | 30.14 USD |
| March 2005 | 23.36 USD | 32.41 USD |
| February 2005 | 23.68 USD | 33.00 USD |
| January 2005 | 22.40 USD | 31.22 USD |
| December 2004 | 23.99 USD | 33.44 USD |
| November 2004 | 25.15 USD | 35.20 USD |
| October 2004 | 22.35 USD | 31.29 USD |
| September 2004 | 22.13 USD | 30.97 USD |
| August 2004 | 22.11 USD | 31.09 USD |
| July 2004 | 21.97 USD | 30.89 USD |
| June 2004 | 22.52 USD | 31.67 USD |
| May 2004 | 22.02 USD | 31.10 USD |
| April 2004 | 21.94 USD | 31.00 USD |
| March 2004 | 23.36 USD | 33.00 USD |
| February 2004 | 24.25 USD | 34.40 USD |
| January 2004 | 24.10 USD | 34.19 USD |
| December 2003 | 25.93 USD | 36.79 USD |
| November 2003 | 25.83 USD | 36.80 USD |
| October 2003 | 21.70 USD | 30.92 USD |
| September 2003 | 21.43 USD | 30.53 USD |
| August 2003 | 21.75 USD | 31.12 USD |
| July 2003 | 20.35 USD | 29.12 USD |
| June 2003 | 20.17 USD | 28.86 USD |
| May 2003 | 18.48 USD | 26.55 USD |
| April 2003 | 17.17 USD | 24.66 USD |
| March 2003 | 17.43 USD | 25.03 USD |
| February 2003 | 15.69 USD | 22.64 USD |
| January 2003 | 16.74 USD | 24.15 USD |
| December 2002 | 17.38 USD | 25.08 USD |
| November 2002 | 17.03 USD | 24.58 USD |
| October 2002 | 14.64 USD | 21.22 USD |
| September 2002 | 14.60 USD | 21.16 USD |
| August 2002 | 14.81 USD | 21.57 USD |
| July 2002 | 14.32 USD | 20.84 USD |
| June 2002 | 15.18 USD | 22.10 USD |
| May 2002 | 11.85 USD | 17.36 USD |
| April 2002 | 12.13 USD | 17.77 USD |
| March 2002 | 11.80 USD | 17.28 USD |
| February 2002 | 10.62 USD | 15.65 USD |
| January 2002 | 10.74 USD | 15.83 USD |
| December 2001 | 10.52 USD | 15.51 USD |
| November 2001 | 9.95 USD | 14.66 USD |
| October 2001 | 9.60 USD | 14.24 USD |
| September 2001 | 10.12 USD | 15.02 USD |
| August 2001 | 10.50 USD | 15.68 USD |
| July 2001 | 9.66 USD | 14.41 USD |
| June 2001 | 10.66 USD | 15.92 USD |
| May 2001 | 9.47 USD | 14.23 USD |
| April 2001 | 8.49 USD | 12.76 USD |
| March 2001 | 10.73 USD | 16.12 USD |
| February 2001 | 10.00 USD | 15.12 USD |
| January 2001 | 10.21 USD | 15.44 USD |
| December 2000 | 10.50 USD | 15.88 USD |
| November 2000 | 10.34 USD | 15.64 USD |
| October 2000 | 8.25 USD | 12.56 USD |
| September 2000 | 8.23 USD | 12.52 USD |
| August 2000 | 8.41 USD | 12.80 USD |
| July 2000 | 7.94 USD | 12.16 USD |
| June 2000 | 8.15 USD | 12.48 USD |
| May 2000 | 7.78 USD | 12.00 USD |
| April 2000 | 7.98 USD | 12.32 USD |
| March 2000 | 8.14 USD | 12.56 USD |
| February 2000 | 7.62 USD | 11.84 USD |
| January 2000 | 8.85 USD | 13.76 USD |
| December 1999 | 8.85 USD | 13.76 USD |
| November 1999 | 9.62 USD | 15.04 USD |
| October 1999 | 9.57 USD | 14.96 USD |
| September 1999 | 9.32 USD | 14.56 USD |
| August 1999 | 9.17 USD | 14.40 USD |
| July 1999 | 8.99 USD | 14.12 USD |
| June 1999 | 10.18 USD | 16.00 USD |
| May 1999 | 9.42 USD | 14.88 USD |
| April 1999 | 9.11 USD | 14.40 USD |
| March 1999 | 9.44 USD | 14.92 USD |
| February 1999 | 9.40 USD | 14.92 USD |
| January 1999 | 10.48 USD | 16.64 USD |
| December 1998 | 11.14 USD | 17.68 USD |
| November 1998 | 11.75 USD | 18.72 USD |
| October 1998 | 11.65 USD | 18.56 USD |
| September 1998 | 11.70 USD | 18.64 USD |
| August 1998 | 10.00 USD | 16.00 USD |
| July 1998 | 12.55 USD | 20.08 USD |
| June 1998 | 12.55 USD | 20.08 USD |
| May 1998 | 12.49 USD | 20.05 USD |
| April 1998 | 12.76 USD | 20.48 USD |
| March 1998 | 12.62 USD | 20.27 USD |
| February 1998 | 11.62 USD | 18.72 USD |
| January 1998 | 11.91 USD | 19.20 USD |
| December 1997 | 10.72 USD | 17.28 USD |
| November 1997 | 9.49 USD | 15.36 USD |
| October 1997 | 9.23 USD | 14.93 USD |
| September 1997 | 9.16 USD | 14.83 USD |
| August 1997 | 9.26 USD | 15.04 USD |
| July 1997 | 9.26 USD | 15.04 USD |
| June 1997 | 8.21 USD | 13.33 USD |
| May 1997 | 7.90 USD | 12.91 USD |
| April 1997 | 7.97 USD | 13.01 USD |
| March 1997 | 7.87 USD | 12.91 USD |
| February 1997 | 8.02 USD | 13.23 USD |
| January 1997 | 6.66 USD | 10.99 USD |
| December 1996 | 3.88 USD | 6.40 USD |
| November 1996 | 3.84 USD | 6.40 USD |
| October 1996 | 3.84 USD | 6.40 USD |
| September 1996 | 3.84 USD | 6.40 USD |
| August 1996 | 3.81 USD | 6.40 USD |
| July 1996 | 3.81 USD | 6.40 USD |
| June 1996 | 3.81 USD | 6.40 USD |
| May 1996 | 3.77 USD | 6.40 USD |
| April 1996 | 3.77 USD | 6.40 USD |
| March 1996 | 3.77 USD | 6.40 USD |
| February 1996 | 3.74 USD | 6.40 USD |
| January 1996 | 3.74 USD | 6.40 USD |
| December 1995 | 3.68 USD | 6.29 USD |
| November 1995 | 3.68 USD | 6.29 USD |
| October 1995 | 3.68 USD | 6.29 USD |
| September 1995 | 3.68 USD | 6.29 USD |
| August 1995 | 3.68 USD | 6.29 USD |
| July 1995 | 3.61 USD | 6.19 USD |
| June 1995 | 3.61 USD | 6.19 USD |
| May 1995 | 3.60 USD | 6.19 USD |
| April 1995 | 3.60 USD | 6.19 USD |
| March 1995 | 3.60 USD | 6.19 USD |
| February 1995 | 3.60 USD | 6.19 USD |
| January 1995 | 3.60 USD | 6.19 USD |
| December 1994 | 3.60 USD | 6.19 USD |
| November 1994 | 3.50 USD | 6.19 USD |
| October 1994 | 3.50 USD | 6.19 USD |
| September 1994 | 3.50 USD | 6.19 USD |
| August 1994 | 3.15 USD | 5.56 USD |
| July 1994 | 3.15 USD | 5.56 USD |
| June 1994 | 3.37 USD | 5.97 USD |
CCBG
List: Challengers
Price: 26.52USD
52 week range price:
Dividend Yield: 2.13%
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 34.97%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 1.83 USD
P/E Ratio: 12.73
Exchange: NMS
Sector: Financial Services
Industry: Banks—Regional
Volume: 16510
Ebitda: -Market Capitalization: 442.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 25.84%
DGR5: 32.62%