Capital City Bank Group ( CCBG) - Price History
Monthly price history for CCBG (Capital City Bank Group)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | $33.58 | $33.58 |
| September 2024 | $35.29 | $35.29 |
| August 2024 | $34.28 | $34.52 |
| July 2024 | $35.26 | $35.50 |
| June 2024 | $28.25 | $28.44 |
| May 2024 | $26.76 | $27.16 |
| April 2024 | $26.13 | $26.52 |
| March 2024 | $27.30 | $27.70 |
| February 2024 | $27.73 | $28.35 |
| January 2024 | $27.96 | $28.58 |
| December 2023 | $28.79 | $29.43 |
| November 2023 | $25.96 | $26.74 |
| October 2023 | $27.74 | $28.57 |
| September 2023 | $28.96 | $29.83 |
| August 2023 | $29.42 | $30.51 |
| July 2023 | $31.27 | $32.43 |
| June 2023 | $29.55 | $30.64 |
| May 2023 | $28.83 | $30.07 |
| April 2023 | $29.20 | $30.46 |
| March 2023 | $28.10 | $29.31 |
| February 2023 | $34.03 | $35.67 |
| January 2023 | $30.97 | $32.47 |
| December 2022 | $31 | $32.50 |
| November 2022 | $33.42 | $35.20 |
| October 2022 | $33.62 | $35.42 |
| September 2022 | $29.53 | $31.11 |
| August 2022 | $30.15 | $31.93 |
| July 2022 | $30.58 | $32.39 |
| June 2022 | $26.33 | $27.89 |
| May 2022 | $25.63 | $27.30 |
| April 2022 | $24.04 | $25.61 |
| March 2022 | $24.74 | $26.36 |
| February 2022 | $26.20 | $28.07 |
| January 2022 | $25.82 | $27.66 |
| December 2021 | $24.64 | $26.40 |
| November 2021 | $24.60 | $26.51 |
| October 2021 | $24.94 | $26.87 |
| September 2021 | $22.96 | $24.74 |
| August 2021 | $21.37 | $23.19 |
| July 2021 | $22.43 | $24.34 |
| June 2021 | $23.76 | $25.79 |
| May 2021 | $24.56 | $26.80 |
| April 2021 | $23.15 | $25.27 |
| March 2021 | $23.84 | $26.02 |
| February 2021 | $22.50 | $24.69 |
| January 2021 | $20.34 | $22.33 |
| December 2020 | $22.40 | $24.58 |
| November 2020 | $20.62 | $22.77 |
| October 2020 | $19.30 | $21.31 |
| September 2020 | $17.02 | $18.79 |
| August 2020 | $18.22 | $20.27 |
| July 2020 | $16.93 | $18.83 |
| June 2020 | $18.84 | $20.95 |
| May 2020 | $18.18 | $20.35 |
| April 2020 | $19.69 | $22.04 |
| March 2020 | $17.97 | $20.12 |
| February 2020 | $23.68 | $26.65 |
| January 2020 | $25.34 | $28.52 |
| December 2019 | $27.10 | $30.50 |
| November 2019 | $25.58 | $28.93 |
| October 2019 | $25.16 | $28.45 |
| September 2019 | $24.27 | $27.45 |
| August 2019 | $21.45 | $24.38 |
| July 2019 | $22.71 | $25.82 |
| June 2019 | $21.86 | $24.85 |
| May 2019 | $20.50 | $23.41 |
| April 2019 | $20.09 | $22.94 |
| March 2019 | $19.07 | $21.78 |
| February 2019 | $21.51 | $24.68 |
| January 2019 | $20.92 | $24 |
| December 2018 | $20.23 | $23.21 |
| November 2018 | $23.46 | $26.92 |
| October 2018 | $20.58 | $23.70 |
| September 2018 | $20.27 | $23.34 |
| August 2018 | $21.30 | $24.52 |
| July 2018 | $20.96 | $24.22 |
| June 2018 | $20.45 | $23.63 |
| May 2018 | $19.45 | $22.54 |
| April 2018 | $19.31 | $22.38 |
| March 2018 | $21.35 | $24.75 |
| February 2018 | $20.65 | $24 |
| January 2018 | $21.10 | $24.53 |
| December 2017 | $19.74 | $22.94 |
| November 2017 | $21.69 | $25.28 |
| October 2017 | $21.16 | $24.66 |
| September 2017 | $20.60 | $24.01 |
| August 2017 | $17.75 | $20.69 |
| July 2017 | $18.26 | $21.36 |
| June 2017 | $17.46 | $20.42 |
| May 2017 | $16 | $18.76 |
| April 2017 | $17.57 | $20.61 |
| March 2017 | $18.24 | $21.39 |
| February 2017 | $17.38 | $20.43 |
| January 2017 | $17.60 | $20.69 |
| December 2016 | $17.42 | $20.48 |
| November 2016 | $15.99 | $18.85 |
| October 2016 | $12.76 | $15.04 |
| September 2016 | $12.53 | $14.77 |
| August 2016 | $11.84 | $13.99 |
| July 2016 | $12.11 | $14.31 |
| June 2016 | $11.78 | $13.92 |
| May 2016 | $13.08 | $15.50 |
| April 2016 | $12.50 | $14.82 |
| March 2016 | $12.31 | $14.59 |
| February 2016 | $12.12 | $14.40 |
| January 2016 | $11.91 | $14.15 |
| December 2015 | $12.92 | $15.35 |
| November 2015 | $13.22 | $15.75 |
| October 2015 | $12.96 | $15.44 |
| September 2015 | $12.52 | $14.92 |
| August 2015 | $12.52 | $14.94 |
| July 2015 | $12.93 | $15.44 |
| June 2015 | $12.79 | $15.27 |
| May 2015 | $12.06 | $14.43 |
| April 2015 | $11.76 | $14.07 |
| March 2015 | $13.58 | $16.25 |
| February 2015 | $12.91 | $15.47 |
| January 2015 | $12.52 | $15 |
| December 2014 | $12.97 | $15.54 |
| November 2014 | $12.04 | $14.46 |
| October 2014 | $12.58 | $15.11 |
| September 2014 | $11.28 | $13.54 |
| August 2014 | $11.66 | $14.02 |
| July 2014 | $11.17 | $13.43 |
| June 2014 | $12.08 | $14.53 |
| May 2014 | $10.74 | $12.93 |
| April 2014 | $11.54 | $13.90 |
| March 2014 | $11.02 | $13.28 |
| February 2014 | $11.76 | $14.18 |
| January 2014 | $10.58 | $12.76 |
| December 2013 | $9.76 | $11.77 |
| November 2013 | $9.92 | $11.96 |
| October 2013 | $10.20 | $12.30 |
| September 2013 | $9.77 | $11.78 |
| August 2013 | $9.88 | $11.92 |
| July 2013 | $10.38 | $12.52 |
| June 2013 | $9.56 | $11.53 |
| May 2013 | $9.44 | $11.39 |
| April 2013 | $10.36 | $12.50 |
| March 2013 | $10.24 | $12.35 |
| February 2013 | $9.49 | $11.45 |
| January 2013 | $9.29 | $11.20 |
| December 2012 | $9.43 | $11.37 |
| November 2012 | $8.99 | $10.84 |
| October 2012 | $8.42 | $10.15 |
| September 2012 | $8.82 | $10.64 |
| August 2012 | $7.41 | $8.94 |
| July 2012 | $6.08 | $7.33 |
| June 2012 | $6.11 | $7.37 |
| May 2012 | $5.57 | $6.72 |
| April 2012 | $6.92 | $8.35 |
| March 2012 | $6.18 | $7.45 |
| February 2012 | $6.52 | $7.87 |
| January 2012 | $7.25 | $8.75 |
| December 2011 | $7.92 | $9.55 |
| November 2011 | $8.71 | $10.51 |
| October 2011 | $8.45 | $10.19 |
| September 2011 | $8.61 | $10.38 |
| August 2011 | $8.35 | $10.17 |
| July 2011 | $8.46 | $10.31 |
| June 2011 | $8.42 | $10.26 |
| May 2011 | $8.75 | $10.77 |
| April 2011 | $9.10 | $11.20 |
| March 2011 | $10.31 | $12.68 |
| February 2011 | $10.13 | $12.57 |
| January 2011 | $10.20 | $12.65 |
| December 2010 | $10.16 | $12.60 |
| November 2010 | $10.12 | $12.65 |
| October 2010 | $9.56 | $11.95 |
| September 2010 | $9.71 | $12.14 |
| August 2010 | $8.67 | $10.94 |
| July 2010 | $10.96 | $13.83 |
| June 2010 | $9.81 | $12.38 |
| May 2010 | $11.82 | $15.01 |
| April 2010 | $13.85 | $17.59 |
| March 2010 | $11.22 | $14.25 |
| February 2010 | $10 | $12.88 |
| January 2010 | $9.30 | $11.98 |
| December 2009 | $10.74 | $13.84 |
| November 2009 | $9.38 | $12.27 |
| October 2009 | $8.97 | $11.74 |
| September 2009 | $10.85 | $14.20 |
| August 2009 | $11.03 | $14.63 |
| July 2009 | $12.03 | $15.96 |
| June 2009 | $12.70 | $16.85 |
| May 2009 | $10.55 | $14.16 |
| April 2009 | $11.21 | $15.04 |
| March 2009 | $8.54 | $11.46 |
| February 2009 | $8.89 | $12.13 |
| January 2009 | $11.74 | $16.02 |
| December 2008 | $19.96 | $27.24 |
| November 2008 | $21.49 | $29.54 |
| October 2008 | $20.37 | $28 |
| September 2008 | $22.80 | $31.35 |
| August 2008 | $17.50 | $24.23 |
| July 2008 | $17.15 | $23.75 |
| June 2008 | $15.71 | $21.76 |
| May 2008 | $19.19 | $26.76 |
| April 2008 | $18.82 | $26.25 |
| March 2008 | $20.79 | $29 |
| February 2008 | $19.16 | $26.91 |
| January 2008 | $20.79 | $29.21 |
| December 2007 | $20.09 | $28.22 |
| November 2007 | $20.53 | $29.03 |
| October 2007 | $19.93 | $28.19 |
| September 2007 | $22.06 | $31.20 |
| August 2007 | $22.08 | $31.23 |
| July 2007 | $21.07 | $29.96 |
| June 2007 | $22.04 | $31.34 |
| May 2007 | $20.99 | $29.85 |
| April 2007 | $20.84 | $29.81 |
| March 2007 | $23.28 | $33.30 |
| February 2007 | $23.28 | $33.47 |
| January 2007 | $23.91 | $34.38 |
| December 2006 | $24.55 | $35.30 |
| November 2006 | $23.66 | $34.03 |
| October 2006 | $23.20 | $33.54 |
| September 2006 | $21.52 | $31.10 |
| August 2006 | $22.24 | $32.15 |
| July 2006 | $22.36 | $32.48 |
| June 2006 | $20.79 | $30.20 |
| May 2006 | $22.62 | $33.02 |
| April 2006 | $21.76 | $31.77 |
| March 2006 | $24.35 | $35.55 |
| February 2006 | $23.81 | $34.92 |
| January 2006 | $24.25 | $35.57 |
| December 2005 | $23.38 | $34.29 |
| November 2005 | $26.11 | $38.46 |
| October 2005 | $24.79 | $36.52 |
| September 2005 | $25.60 | $37.71 |
| August 2005 | $24.76 | $36.62 |
| July 2005 | $25.11 | $37.15 |
| June 2005 | $21.85 | $40.40 |
| May 2005 | $21.64 | $40.20 |
| April 2005 | $20.28 | $37.67 |
| March 2005 | $21.81 | $40.51 |
| February 2005 | $22.10 | $41.25 |
| January 2005 | $20.91 | $39.03 |
| December 2004 | $22.40 | $41.80 |
| November 2004 | $23.48 | $44 |
| October 2004 | $20.87 | $39.11 |
| September 2004 | $20.65 | $38.71 |
| August 2004 | $20.64 | $38.86 |
| July 2004 | $20.50 | $38.61 |
| June 2004 | $21.02 | $39.59 |
| May 2004 | $20.55 | $38.88 |
| April 2004 | $20.48 | $38.75 |
| March 2004 | $21.80 | $41.25 |
| February 2004 | $22.63 | $43 |
| January 2004 | $22.50 | $42.74 |
| December 2003 | $24.21 | $45.99 |
| November 2003 | $24.11 | $46 |
| October 2003 | $20.26 | $38.65 |
| September 2003 | $20 | $38.16 |
| August 2003 | $20.30 | $38.90 |
| July 2003 | $19 | $36.40 |
| June 2003 | $18.83 | $36.08 |
| May 2003 | $17.25 | $41.48 |
| April 2003 | $16.02 | $38.53 |
| March 2003 | $16.27 | $39.11 |
| February 2003 | $14.65 | $35.38 |
| January 2003 | $15.62 | $37.74 |
| December 2002 | $16.22 | $39.19 |
| November 2002 | $15.90 | $38.40 |
| October 2002 | $13.66 | $33.15 |
| September 2002 | $13.62 | $33.06 |
| August 2002 | $13.83 | $33.70 |
| July 2002 | $13.36 | $32.57 |
| June 2002 | $14.17 | $34.53 |
| May 2002 | $11.06 | $27.12 |
| April 2002 | $11.32 | $27.76 |
| March 2002 | $11.02 | $27 |
| February 2002 | $9.92 | $24.46 |
| January 2002 | $10.03 | $24.73 |
| December 2001 | $9.82 | $24.23 |
| November 2001 | $9.29 | $22.91 |
| October 2001 | $8.96 | $22.25 |
| September 2001 | $9.45 | $23.47 |
| August 2001 | $9.81 | $24.50 |
| July 2001 | $9.01 | $22.52 |
| June 2001 | $9.95 | $24.87 |
| May 2001 | $8.84 | $22.23 |
| April 2001 | $7.93 | $19.94 |
| March 2001 | $10.01 | $25.19 |
| February 2001 | $9.33 | $23.62 |
| January 2001 | $9.53 | $24.12 |
| December 2000 | $9.80 | $24.81 |
| November 2000 | $9.66 | $24.44 |
| October 2000 | $7.70 | $19.62 |
| September 2000 | $7.68 | $19.56 |
| August 2000 | $7.85 | $20 |
| July 2000 | $7.41 | $19 |
| June 2000 | $7.60 | $19.50 |
| May 2000 | $7.26 | $18.75 |
| April 2000 | $7.45 | $19.25 |
| March 2000 | $7.60 | $19.62 |
| February 2000 | $7.11 | $18.50 |
| January 2000 | $8.27 | $21.50 |
| December 1999 | $8.27 | $21.50 |
| November 1999 | $8.99 | $23.50 |
| October 1999 | $8.94 | $23.38 |
| September 1999 | $8.70 | $22.75 |
| August 1999 | $8.56 | $22.50 |
| July 1999 | $8.39 | $22.06 |
| June 1999 | $9.51 | $25 |
| May 1999 | $8.79 | $23.25 |
| April 1999 | $8.51 | $22.50 |
| March 1999 | $8.82 | $23.31 |
| February 1999 | $8.77 | $23.31 |
| January 1999 | $9.78 | $26 |
| December 1998 | $10.40 | $27.62 |
| November 1998 | $10.96 | $29.25 |
| October 1998 | $10.87 | $29 |
| September 1998 | $10.91 | $29.12 |
| August 1998 | $9.33 | $25 |
| July 1998 | $11.71 | $31.38 |
| June 1998 | $11.71 | $31.38 |
| May 1998 | $11.65 | $47 |
| April 1998 | $11.90 | $48 |
| March 1998 | $11.78 | $47.50 |
| February 1998 | $10.84 | $43.88 |
| January 1998 | $11.12 | $45 |
| December 1997 | $10 | $40.50 |
| November 1997 | $8.86 | $36 |
| October 1997 | $8.61 | $35 |
| September 1997 | $8.55 | $34.75 |
| August 1997 | $8.64 | $35.25 |
| July 1997 | $8.64 | $35.25 |
| June 1997 | $7.66 | $31.25 |
| May 1997 | $7.38 | $30.25 |
| April 1997 | $7.44 | $30.50 |
| March 1997 | $7.38 | $60.50 |
| February 1997 | $7.52 | $62 |
| January 1997 | $6.25 | $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 | $3.56 | $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 | $3.50 | $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 | $3.44 | $29 |
| August 1994 | $3.03 | $5.56 |
| July 1994 | $3.09 | $26.06 |
| June 1994 | $3.32 | $28 |
CCBG
List: Contenders
Price: $33.58
52 week price:
Dividend Yield: 2.46%
5-year range yield:
Forward Dividend Yield: 2.75%
Payout Ratio: 30.67%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 3.00 USD
P/E Ratio: 11.22
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 43700
Market Capitalization: 570.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 11.77%
DGR5: 14.24%
DGR10: 30.00%