Capital City Bank Group, Inc. - Price History

Monthly price history for CCBG (Capital City Bank Group, Inc.)

DateAdjusted priceReal 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:
22.02
29.00

Dividend Yield: 2.13%

5-year range yield:
0.97%
2.89%

Forward Dividend Yield: 2.41%

Payout Ratio: 34.97%

Payout Ratio Range:
10.30%
90.90%

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%

Links: