Capital City Bank Group - Price History
Monthly price history for CCBG (Capital City Bank Group)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.30 | $27.30 |
| March 2024 | $27.70 | $27.70 |
| February 2024 | $28.14 | $28.35 |
| January 2024 | $28.37 | $28.58 |
| December 2023 | $29.21 | $29.43 |
| November 2023 | $26.34 | $26.74 |
| October 2023 | $28.15 | $28.57 |
| September 2023 | $29.39 | $29.83 |
| August 2023 | $29.86 | $30.51 |
| July 2023 | $31.74 | $32.43 |
| June 2023 | $29.98 | $30.64 |
| May 2023 | $29.25 | $30.07 |
| April 2023 | $29.63 | $30.46 |
| March 2023 | $28.51 | $29.31 |
| February 2023 | $34.53 | $35.67 |
| January 2023 | $31.43 | $32.47 |
| December 2022 | $31.46 | $32.50 |
| November 2022 | $33.91 | $35.20 |
| October 2022 | $34.12 | $35.42 |
| September 2022 | $29.97 | $31.11 |
| August 2022 | $30.59 | $31.93 |
| July 2022 | $31.04 | $32.39 |
| June 2022 | $26.72 | $27.89 |
| May 2022 | $26.01 | $27.30 |
| April 2022 | $24.40 | $25.61 |
| March 2022 | $25.11 | $26.36 |
| February 2022 | $26.59 | $28.07 |
| January 2022 | $26.20 | $27.66 |
| December 2021 | $25.39 | $26.81 |
| November 2021 | $24.96 | $26.51 |
| October 2021 | $25.30 | $26.87 |
| September 2021 | $23.30 | $24.74 |
| August 2021 | $21.68 | $23.19 |
| July 2021 | $22.76 | $24.34 |
| June 2021 | $24.12 | $25.79 |
| May 2021 | $24.92 | $26.80 |
| April 2021 | $23.50 | $25.27 |
| March 2021 | $24.19 | $26.02 |
| February 2021 | $22.83 | $24.69 |
| January 2021 | $20.65 | $22.33 |
| December 2020 | $22.73 | $24.58 |
| November 2020 | $20.92 | $22.77 |
| October 2020 | $19.58 | $21.31 |
| September 2020 | $17.27 | $18.79 |
| August 2020 | $18.49 | $20.27 |
| July 2020 | $17.18 | $18.83 |
| June 2020 | $19.12 | $20.95 |
| May 2020 | $18.45 | $20.35 |
| April 2020 | $19.98 | $22.04 |
| March 2020 | $18.24 | $20.12 |
| February 2020 | $24.02 | $26.65 |
| January 2020 | $25.71 | $28.52 |
| December 2019 | $27.50 | $30.50 |
| November 2019 | $25.96 | $28.93 |
| October 2019 | $25.53 | $28.45 |
| September 2019 | $24.63 | $27.45 |
| August 2019 | $21.76 | $24.38 |
| July 2019 | $23.05 | $25.82 |
| June 2019 | $22.18 | $24.85 |
| May 2019 | $20.80 | $23.41 |
| April 2019 | $20.38 | $22.94 |
| March 2019 | $19.35 | $21.78 |
| February 2019 | $21.83 | $24.68 |
| January 2019 | $21.22 | $24 |
| December 2018 | $20.53 | $23.21 |
| November 2018 | $23.81 | $26.92 |
| October 2018 | $20.89 | $23.70 |
| September 2018 | $20.57 | $23.34 |
| August 2018 | $21.61 | $24.52 |
| July 2018 | $21.27 | $24.22 |
| June 2018 | $20.75 | $23.63 |
| May 2018 | $19.73 | $22.54 |
| April 2018 | $19.59 | $22.38 |
| March 2018 | $21.67 | $24.75 |
| February 2018 | $20.95 | $24 |
| January 2018 | $21.41 | $24.53 |
| December 2017 | $20.03 | $22.94 |
| November 2017 | $22.01 | $25.28 |
| October 2017 | $21.47 | $24.66 |
| September 2017 | $20.90 | $24.01 |
| August 2017 | $18.01 | $20.69 |
| July 2017 | $18.53 | $21.36 |
| June 2017 | $17.72 | $20.42 |
| May 2017 | $16.23 | $18.76 |
| April 2017 | $17.83 | $20.61 |
| March 2017 | $18.51 | $21.39 |
| February 2017 | $17.64 | $20.43 |
| January 2017 | $17.86 | $20.69 |
| December 2016 | $17.68 | $20.48 |
| November 2016 | $16.23 | $18.85 |
| October 2016 | $12.95 | $15.04 |
| September 2016 | $12.72 | $14.77 |
| August 2016 | $12.01 | $13.99 |
| July 2016 | $12.28 | $14.31 |
| June 2016 | $11.95 | $13.92 |
| May 2016 | $13.27 | $15.50 |
| April 2016 | $12.69 | $14.82 |
| March 2016 | $12.49 | $14.59 |
| February 2016 | $12.30 | $14.40 |
| January 2016 | $12.08 | $14.15 |
| December 2015 | $13.11 | $15.35 |
| November 2015 | $13.42 | $15.75 |
| October 2015 | $13.15 | $15.44 |
| September 2015 | $12.71 | $14.92 |
| August 2015 | $12.70 | $14.94 |
| July 2015 | $13.12 | $15.44 |
| June 2015 | $12.98 | $15.27 |
| May 2015 | $12.24 | $14.43 |
| April 2015 | $11.94 | $14.07 |
| March 2015 | $13.78 | $16.25 |
| February 2015 | $13.10 | $15.47 |
| January 2015 | $12.70 | $15 |
| December 2014 | $13.16 | $15.54 |
| November 2014 | $12.22 | $14.46 |
| October 2014 | $12.77 | $15.11 |
| September 2014 | $11.44 | $13.54 |
| August 2014 | $11.83 | $14.02 |
| July 2014 | $11.33 | $13.43 |
| June 2014 | $12.26 | $14.53 |
| May 2014 | $10.89 | $12.93 |
| April 2014 | $11.71 | $13.90 |
| March 2014 | $11.19 | $13.28 |
| February 2014 | $11.93 | $14.18 |
| January 2014 | $10.74 | $12.76 |
| December 2013 | $9.90 | $11.77 |
| November 2013 | $10.06 | $11.96 |
| October 2013 | $10.35 | $12.30 |
| September 2013 | $9.91 | $11.78 |
| August 2013 | $10.03 | $11.92 |
| July 2013 | $10.53 | $12.52 |
| June 2013 | $9.70 | $11.53 |
| May 2013 | $9.58 | $11.39 |
| April 2013 | $10.52 | $12.50 |
| March 2013 | $10.39 | $12.35 |
| February 2013 | $9.63 | $11.45 |
| January 2013 | $9.42 | $11.20 |
| December 2012 | $9.57 | $11.37 |
| November 2012 | $9.12 | $10.84 |
| October 2012 | $8.54 | $10.15 |
| September 2012 | $8.95 | $10.64 |
| August 2012 | $7.52 | $8.94 |
| July 2012 | $6.17 | $7.33 |
| June 2012 | $6.20 | $7.37 |
| May 2012 | $5.65 | $6.72 |
| April 2012 | $7.02 | $8.35 |
| March 2012 | $6.27 | $7.45 |
| February 2012 | $6.62 | $7.87 |
| January 2012 | $7.36 | $8.75 |
| December 2011 | $8.03 | $9.55 |
| November 2011 | $8.84 | $10.51 |
| October 2011 | $8.57 | $10.19 |
| September 2011 | $8.73 | $10.38 |
| August 2011 | $8.47 | $10.17 |
| July 2011 | $8.59 | $10.31 |
| June 2011 | $8.55 | $10.26 |
| May 2011 | $8.88 | $10.77 |
| April 2011 | $9.24 | $11.20 |
| March 2011 | $10.46 | $12.68 |
| February 2011 | $10.28 | $12.57 |
| January 2011 | $10.35 | $12.65 |
| December 2010 | $10.31 | $12.60 |
| November 2010 | $10.27 | $12.65 |
| October 2010 | $9.70 | $11.95 |
| September 2010 | $9.85 | $12.14 |
| August 2010 | $8.80 | $10.94 |
| July 2010 | $11.13 | $13.83 |
| June 2010 | $9.96 | $12.38 |
| May 2010 | $11.99 | $15.01 |
| April 2010 | $14.05 | $17.59 |
| March 2010 | $11.39 | $14.25 |
| February 2010 | $10.14 | $12.88 |
| January 2010 | $9.44 | $11.98 |
| December 2009 | $10.90 | $13.84 |
| November 2009 | $9.52 | $12.27 |
| October 2009 | $9.10 | $11.74 |
| September 2009 | $11.01 | $14.20 |
| August 2009 | $11.19 | $14.63 |
| July 2009 | $12.21 | $15.96 |
| June 2009 | $12.89 | $16.85 |
| May 2009 | $10.71 | $14.16 |
| April 2009 | $11.37 | $15.04 |
| March 2009 | $8.67 | $11.46 |
| February 2009 | $9.02 | $12.13 |
| January 2009 | $11.91 | $16.02 |
| December 2008 | $20.26 | $27.24 |
| November 2008 | $21.80 | $29.54 |
| October 2008 | $20.67 | $28 |
| September 2008 | $23.14 | $31.35 |
| August 2008 | $17.76 | $24.23 |
| July 2008 | $17.40 | $23.75 |
| June 2008 | $15.94 | $21.76 |
| May 2008 | $19.47 | $26.76 |
| April 2008 | $19.10 | $26.25 |
| March 2008 | $21.10 | $29 |
| February 2008 | $19.44 | $26.91 |
| January 2008 | $21.10 | $29.21 |
| December 2007 | $20.38 | $28.22 |
| November 2007 | $20.83 | $29.03 |
| October 2007 | $20.23 | $28.19 |
| September 2007 | $22.39 | $31.20 |
| August 2007 | $22.41 | $31.23 |
| July 2007 | $21.38 | $29.96 |
| June 2007 | $22.36 | $31.34 |
| May 2007 | $21.30 | $29.85 |
| April 2007 | $21.15 | $29.81 |
| March 2007 | $23.62 | $33.30 |
| February 2007 | $23.62 | $33.47 |
| January 2007 | $24.26 | $34.38 |
| December 2006 | $24.91 | $35.30 |
| November 2006 | $24.01 | $34.03 |
| October 2006 | $23.55 | $33.54 |
| September 2006 | $21.83 | $31.10 |
| August 2006 | $22.57 | $32.15 |
| July 2006 | $22.69 | $32.48 |
| June 2006 | $21.10 | $30.20 |
| May 2006 | $22.95 | $33.02 |
| April 2006 | $22.08 | $31.77 |
| March 2006 | $24.71 | $35.55 |
| February 2006 | $24.16 | $34.92 |
| January 2006 | $24.61 | $35.57 |
| December 2005 | $23.72 | $34.29 |
| November 2005 | $26.49 | $38.46 |
| October 2005 | $25.16 | $36.52 |
| September 2005 | $25.98 | $37.71 |
| August 2005 | $25.12 | $36.62 |
| July 2005 | $25.48 | $37.15 |
| June 2005 | $22.17 | $40.40 |
| May 2005 | $21.96 | $40.20 |
| April 2005 | $20.58 | $37.67 |
| March 2005 | $22.13 | $40.51 |
| February 2005 | $22.43 | $41.25 |
| January 2005 | $21.22 | $39.03 |
| December 2004 | $22.73 | $41.80 |
| November 2004 | $23.82 | $44 |
| October 2004 | $21.17 | $39.11 |
| September 2004 | $20.96 | $38.71 |
| August 2004 | $20.94 | $38.86 |
| July 2004 | $20.81 | $38.61 |
| June 2004 | $21.33 | $39.59 |
| May 2004 | $20.86 | $38.88 |
| April 2004 | $20.79 | $38.75 |
| March 2004 | $22.13 | $41.25 |
| February 2004 | $22.97 | $43 |
| January 2004 | $22.83 | $42.74 |
| December 2003 | $24.56 | $45.99 |
| November 2003 | $24.47 | $46 |
| October 2003 | $20.56 | $38.65 |
| September 2003 | $20.30 | $38.16 |
| August 2003 | $20.60 | $38.90 |
| July 2003 | $19.28 | $36.40 |
| June 2003 | $19.11 | $36.08 |
| May 2003 | $17.51 | $41.48 |
| April 2003 | $16.26 | $38.53 |
| March 2003 | $16.51 | $39.11 |
| February 2003 | $14.86 | $35.38 |
| January 2003 | $15.85 | $37.74 |
| December 2002 | $16.46 | $39.19 |
| November 2002 | $16.13 | $38.40 |
| October 2002 | $13.86 | $33.15 |
| September 2002 | $13.83 | $33.06 |
| August 2002 | $14.03 | $33.70 |
| July 2002 | $13.56 | $32.57 |
| June 2002 | $14.38 | $34.53 |
| May 2002 | $11.23 | $27.12 |
| April 2002 | $11.49 | $27.76 |
| March 2002 | $11.18 | $27 |
| February 2002 | $10.06 | $24.46 |
| January 2002 | $10.18 | $24.73 |
| December 2001 | $9.97 | $24.23 |
| November 2001 | $9.43 | $22.91 |
| October 2001 | $9.09 | $22.25 |
| September 2001 | $9.59 | $23.47 |
| August 2001 | $9.95 | $24.50 |
| July 2001 | $9.15 | $22.52 |
| June 2001 | $10.10 | $24.87 |
| May 2001 | $8.97 | $22.23 |
| April 2001 | $8.04 | $19.94 |
| March 2001 | $10.16 | $25.19 |
| February 2001 | $9.47 | $23.62 |
| January 2001 | $9.67 | $24.12 |
| December 2000 | $9.95 | $24.81 |
| November 2000 | $9.80 | $24.44 |
| October 2000 | $7.82 | $19.62 |
| September 2000 | $7.79 | $19.56 |
| August 2000 | $7.97 | $20 |
| July 2000 | $7.52 | $19 |
| June 2000 | $7.72 | $19.50 |
| May 2000 | $7.37 | $18.75 |
| April 2000 | $7.56 | $19.25 |
| March 2000 | $7.71 | $19.62 |
| February 2000 | $7.22 | $18.50 |
| January 2000 | $8.39 | $21.50 |
| December 1999 | $8.39 | $21.50 |
| November 1999 | $9.12 | $23.50 |
| October 1999 | $9.07 | $23.38 |
| September 1999 | $8.83 | $22.75 |
| August 1999 | $8.68 | $22.50 |
| July 1999 | $8.52 | $22.06 |
| June 1999 | $9.65 | $25 |
| May 1999 | $8.92 | $23.25 |
| April 1999 | $8.63 | $22.50 |
| March 1999 | $8.94 | $23.31 |
| February 1999 | $8.90 | $23.31 |
| January 1999 | $9.93 | $26 |
| December 1998 | $10.55 | $27.62 |
| November 1998 | $11.12 | $29.25 |
| October 1998 | $11.03 | $29 |
| September 1998 | $11.07 | $29.12 |
| August 1998 | $9.47 | $25 |
| July 1998 | $11.88 | $31.38 |
| June 1998 | $11.88 | $31.38 |
| May 1998 | $11.82 | $47 |
| April 1998 | $12.08 | $48 |
| March 1998 | $11.95 | $47.50 |
| February 1998 | $11 | $43.88 |
| January 1998 | $11.28 | $45 |
| December 1997 | $10.15 | $40.50 |
| November 1997 | $8.99 | $36 |
| October 1997 | $8.74 | $35 |
| September 1997 | $8.68 | $34.75 |
| August 1997 | $8.76 | $35.25 |
| July 1997 | $8.76 | $35.25 |
| June 1997 | $7.77 | $31.25 |
| May 1997 | $7.48 | $30.25 |
| April 1997 | $7.54 | $30.50 |
| March 1997 | $7.48 | $60.50 |
| February 1997 | $7.63 | $62 |
| January 1997 | $6.34 | $51.50 |
| December 1996 | $3.73 | $6.40 |
| November 1996 | $3.69 | $6.40 |
| October 1996 | $3.69 | $6.40 |
| September 1996 | $3.69 | $6.40 |
| August 1996 | $3.66 | $6.40 |
| July 1996 | $3.66 | $6.40 |
| June 1996 | $3.66 | $6.40 |
| May 1996 | $3.63 | $6.40 |
| April 1996 | $3.63 | $6.40 |
| March 1996 | $3.63 | $6.40 |
| February 1996 | $3.60 | $6.40 |
| January 1996 | $3.61 | $30 |
| December 1995 | $3.54 | $6.29 |
| November 1995 | $3.54 | $6.29 |
| October 1995 | $3.54 | $6.29 |
| September 1995 | $3.54 | $6.29 |
| August 1995 | $3.55 | $29.50 |
| July 1995 | $3.48 | $6.19 |
| June 1995 | $3.48 | $6.19 |
| May 1995 | $3.46 | $6.19 |
| April 1995 | $3.46 | $6.19 |
| March 1995 | $3.46 | $6.19 |
| February 1995 | $3.46 | $6.19 |
| January 1995 | $3.46 | $6.19 |
| December 1994 | $3.46 | $6.19 |
| November 1994 | $3.37 | $6.19 |
| October 1994 | $3.37 | $6.19 |
| September 1994 | $3.49 | $29 |
| August 1994 | $3.03 | $5.56 |
| July 1994 | $3.14 | $26.06 |
| June 1994 | $3.37 | $28 |
CCBG
List: Contenders
Price: $27.09
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.10%
Payout Ratio: 25.15%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 3.07 USD
P/E Ratio: 8.23
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 43700
Market Capitalization: 441.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 6.21%
DGR5: 10.02%