Capital City Bank Group, Inc. ( CCBG) - Price History
Monthly price history for CCBG (Capital City Bank Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $50.95 | $50.95 |
| June 2026 | $49.42 | $49.42 |
| May 2026 | $45.37 | $45.64 |
| April 2026 | $45.90 | $46.17 |
| March 2026 | $43.20 | $43.46 |
| February 2026 | $42.32 | $42.84 |
| January 2026 | $41.25 | $41.76 |
| December 2025 | $42.05 | $42.57 |
| November 2025 | $41.15 | $41.92 |
| October 2025 | $38.19 | $38.90 |
| September 2025 | $41.02 | $41.79 |
| August 2025 | $42.80 | $43.86 |
| July 2025 | $38.63 | $39.59 |
| June 2025 | $38.40 | $39.35 |
| May 2025 | $36.59 | $37.74 |
| April 2025 | $35.43 | $36.54 |
| March 2025 | $34.87 | $35.96 |
| February 2025 | $35.73 | $37.10 |
| January 2025 | $35.53 | $36.89 |
| December 2024 | $35.30 | $36.65 |
| November 2024 | $37.69 | $39.36 |
| October 2024 | $33.51 | $35 |
| September 2024 | $33.79 | $35.29 |
| August 2024 | $32.83 | $34.52 |
| July 2024 | $33.76 | $35.50 |
| June 2024 | $27.05 | $28.44 |
| May 2024 | $25.63 | $27.16 |
| April 2024 | $25.02 | $26.52 |
| March 2024 | $26.14 | $27.70 |
| February 2024 | $26.55 | $28.35 |
| January 2024 | $26.77 | $28.58 |
| December 2023 | $27.56 | $29.43 |
| November 2023 | $24.86 | $26.74 |
| October 2023 | $26.56 | $28.57 |
| September 2023 | $27.73 | $29.83 |
| August 2023 | $28.17 | $30.51 |
| July 2023 | $29.95 | $32.43 |
| June 2023 | $28.29 | $30.64 |
| May 2023 | $27.60 | $30.07 |
| April 2023 | $27.96 | $30.46 |
| March 2023 | $26.90 | $29.31 |
| February 2023 | $32.58 | $35.67 |
| January 2023 | $29.66 | $32.47 |
| December 2022 | $29.68 | $32.50 |
| November 2022 | $32 | $35.20 |
| October 2022 | $32.20 | $35.42 |
| September 2022 | $28.28 | $31.11 |
| August 2022 | $28.87 | $31.93 |
| July 2022 | $29.28 | $32.39 |
| June 2022 | $25.22 | $27.89 |
| May 2022 | $24.54 | $27.30 |
| April 2022 | $23.02 | $25.61 |
| March 2022 | $23.69 | $26.36 |
| February 2022 | $25.09 | $28.07 |
| January 2022 | $24.72 | $27.66 |
| December 2021 | $23.59 | $26.40 |
| November 2021 | $23.56 | $26.51 |
| October 2021 | $23.88 | $26.87 |
| September 2021 | $21.98 | $24.74 |
| August 2021 | $20.46 | $23.19 |
| July 2021 | $21.48 | $24.34 |
| June 2021 | $22.76 | $25.79 |
| May 2021 | $23.51 | $26.80 |
| April 2021 | $22.17 | $25.27 |
| March 2021 | $22.83 | $26.02 |
| February 2021 | $21.54 | $24.69 |
| January 2021 | $19.48 | $22.33 |
| December 2020 | $21.44 | $24.58 |
| November 2020 | $19.74 | $22.77 |
| October 2020 | $18.48 | $21.31 |
| September 2020 | $16.29 | $18.79 |
| August 2020 | $17.45 | $20.27 |
| July 2020 | $16.21 | $18.83 |
| June 2020 | $18.04 | $20.95 |
| May 2020 | $17.40 | $20.35 |
| April 2020 | $18.85 | $22.04 |
| March 2020 | $17.21 | $20.12 |
| February 2020 | $22.67 | $26.65 |
| January 2020 | $24.26 | $28.52 |
| December 2019 | $25.94 | $30.50 |
| November 2019 | $24.50 | $28.93 |
| October 2019 | $24.09 | $28.45 |
| September 2019 | $23.24 | $27.45 |
| August 2019 | $20.54 | $24.38 |
| July 2019 | $21.75 | $25.82 |
| June 2019 | $20.93 | $24.85 |
| May 2019 | $19.63 | $23.41 |
| April 2019 | $19.23 | $22.94 |
| March 2019 | $18.26 | $21.78 |
| February 2019 | $20.60 | $24.68 |
| January 2019 | $20.03 | $24 |
| December 2018 | $19.37 | $23.21 |
| November 2018 | $22.46 | $26.92 |
| October 2018 | $19.71 | $23.70 |
| September 2018 | $19.41 | $23.34 |
| August 2018 | $20.39 | $24.52 |
| July 2018 | $20.07 | $24.22 |
| June 2018 | $19.58 | $23.63 |
| May 2018 | $18.62 | $22.54 |
| April 2018 | $18.49 | $22.38 |
| March 2018 | $20.45 | $24.75 |
| February 2018 | $19.77 | $24 |
| January 2018 | $20.21 | $24.53 |
| December 2017 | $18.90 | $22.94 |
| November 2017 | $20.77 | $25.28 |
| October 2017 | $20.26 | $24.66 |
| September 2017 | $19.72 | $24.01 |
| August 2017 | $17 | $20.69 |
| July 2017 | $17.49 | $21.36 |
| June 2017 | $16.72 | $20.42 |
| May 2017 | $15.32 | $18.76 |
| April 2017 | $16.83 | $20.61 |
| March 2017 | $17.46 | $21.39 |
| February 2017 | $16.64 | $20.43 |
| January 2017 | $16.85 | $20.69 |
| December 2016 | $16.68 | $20.48 |
| November 2016 | $15.31 | $18.85 |
| October 2016 | $12.22 | $15.04 |
| September 2016 | $12 | $14.77 |
| August 2016 | $11.33 | $13.99 |
| July 2016 | $11.59 | $14.31 |
| June 2016 | $11.28 | $13.92 |
| May 2016 | $12.52 | $15.50 |
| April 2016 | $11.97 | $14.82 |
| March 2016 | $11.79 | $14.59 |
| February 2016 | $11.60 | $14.40 |
| January 2016 | $11.40 | $14.15 |
| December 2015 | $12.37 | $15.35 |
| November 2015 | $12.66 | $15.75 |
| October 2015 | $12.41 | $15.44 |
| September 2015 | $11.99 | $14.92 |
| August 2015 | $11.98 | $14.94 |
| July 2015 | $12.38 | $15.44 |
| June 2015 | $12.25 | $15.27 |
| May 2015 | $11.55 | $14.43 |
| April 2015 | $11.26 | $14.07 |
| March 2015 | $13.01 | $16.25 |
| February 2015 | $12.36 | $15.47 |
| January 2015 | $11.98 | $15 |
| December 2014 | $12.42 | $15.54 |
| November 2014 | $11.53 | $14.46 |
| October 2014 | $12.05 | $15.11 |
| September 2014 | $10.80 | $13.54 |
| August 2014 | $11.16 | $14.02 |
| July 2014 | $10.69 | $13.43 |
| June 2014 | $11.57 | $14.53 |
| May 2014 | $10.28 | $12.93 |
| April 2014 | $11.05 | $13.90 |
| March 2014 | $10.56 | $13.28 |
| February 2014 | $11.26 | $14.18 |
| January 2014 | $10.13 | $12.76 |
| December 2013 | $9.34 | $11.77 |
| November 2013 | $9.49 | $11.96 |
| October 2013 | $9.76 | $12.30 |
| September 2013 | $9.35 | $11.78 |
| August 2013 | $9.46 | $11.92 |
| July 2013 | $9.94 | $12.52 |
| June 2013 | $9.15 | $11.53 |
| May 2013 | $9.04 | $11.39 |
| April 2013 | $9.92 | $12.50 |
| March 2013 | $9.80 | $12.35 |
| February 2013 | $9.09 | $11.45 |
| January 2013 | $8.89 | $11.20 |
| December 2012 | $9.03 | $11.37 |
| November 2012 | $8.60 | $10.84 |
| October 2012 | $8.06 | $10.15 |
| September 2012 | $8.45 | $10.64 |
| August 2012 | $7.10 | $8.94 |
| July 2012 | $5.82 | $7.33 |
| June 2012 | $5.85 | $7.37 |
| May 2012 | $5.34 | $6.72 |
| April 2012 | $6.63 | $8.35 |
| March 2012 | $5.91 | $7.45 |
| February 2012 | $6.25 | $7.87 |
| January 2012 | $6.95 | $8.75 |
| December 2011 | $7.58 | $9.55 |
| November 2011 | $8.34 | $10.51 |
| October 2011 | $8.09 | $10.19 |
| September 2011 | $8.24 | $10.38 |
| August 2011 | $7.99 | $10.17 |
| July 2011 | $8.10 | $10.31 |
| June 2011 | $8.06 | $10.26 |
| May 2011 | $8.38 | $10.77 |
| April 2011 | $8.72 | $11.20 |
| March 2011 | $9.87 | $12.68 |
| February 2011 | $9.70 | $12.57 |
| January 2011 | $9.76 | $12.65 |
| December 2010 | $9.73 | $12.60 |
| November 2010 | $9.69 | $12.65 |
| October 2010 | $9.15 | $11.95 |
| September 2010 | $9.30 | $12.14 |
| August 2010 | $8.30 | $10.94 |
| July 2010 | $10.50 | $13.83 |
| June 2010 | $9.40 | $12.38 |
| May 2010 | $11.32 | $15.01 |
| April 2010 | $13.26 | $17.59 |
| March 2010 | $10.74 | $14.25 |
| February 2010 | $9.57 | $12.88 |
| January 2010 | $8.90 | $11.98 |
| December 2009 | $10.29 | $13.84 |
| November 2009 | $8.98 | $12.27 |
| October 2009 | $8.59 | $11.74 |
| September 2009 | $10.39 | $14.20 |
| August 2009 | $10.56 | $14.63 |
| July 2009 | $11.52 | $15.96 |
| June 2009 | $12.16 | $16.85 |
| May 2009 | $10.10 | $14.16 |
| April 2009 | $10.73 | $15.04 |
| March 2009 | $8.18 | $11.46 |
| February 2009 | $8.51 | $12.13 |
| January 2009 | $11.24 | $16.02 |
| December 2008 | $19.11 | $27.24 |
| November 2008 | $20.58 | $29.54 |
| October 2008 | $19.50 | $28 |
| September 2008 | $21.84 | $31.35 |
| August 2008 | $16.75 | $24.23 |
| July 2008 | $16.42 | $23.75 |
| June 2008 | $15.05 | $21.76 |
| May 2008 | $18.37 | $26.76 |
| April 2008 | $18.02 | $26.25 |
| March 2008 | $19.91 | $29 |
| February 2008 | $18.34 | $26.91 |
| January 2008 | $19.91 | $29.21 |
| December 2007 | $19.23 | $28.22 |
| November 2007 | $19.65 | $29.03 |
| October 2007 | $19.08 | $28.19 |
| September 2007 | $21.12 | $31.20 |
| August 2007 | $21.14 | $31.23 |
| July 2007 | $20.17 | $29.96 |
| June 2007 | $21.10 | $31.34 |
| May 2007 | $20.10 | $29.85 |
| April 2007 | $19.95 | $29.81 |
| March 2007 | $22.29 | $33.30 |
| February 2007 | $22.29 | $33.47 |
| January 2007 | $22.89 | $34.38 |
| December 2006 | $23.50 | $35.30 |
| November 2006 | $22.66 | $34.03 |
| October 2006 | $22.22 | $33.54 |
| September 2006 | $20.60 | $31.10 |
| August 2006 | $21.30 | $32.15 |
| July 2006 | $21.41 | $32.48 |
| June 2006 | $19.90 | $30.20 |
| May 2006 | $21.66 | $33.02 |
| April 2006 | $20.84 | $31.77 |
| March 2006 | $23.32 | $35.55 |
| February 2006 | $22.80 | $34.92 |
| January 2006 | $23.22 | $35.57 |
| December 2005 | $22.38 | $34.29 |
| November 2005 | $25 | $38.46 |
| October 2005 | $23.74 | $36.52 |
| September 2005 | $24.51 | $37.71 |
| August 2005 | $23.70 | $36.62 |
| July 2005 | $24.05 | $37.15 |
| June 2005 | $20.92 | $40.40 |
| May 2005 | $20.72 | $40.20 |
| April 2005 | $19.42 | $37.67 |
| March 2005 | $20.88 | $40.51 |
| February 2005 | $21.16 | $41.25 |
| January 2005 | $20.02 | $39.03 |
| December 2004 | $21.44 | $41.80 |
| November 2004 | $22.48 | $44 |
| October 2004 | $19.98 | $39.11 |
| September 2004 | $19.78 | $38.71 |
| August 2004 | $19.76 | $38.86 |
| July 2004 | $19.63 | $38.61 |
| June 2004 | $20.13 | $39.59 |
| May 2004 | $19.68 | $38.88 |
| April 2004 | $19.61 | $38.75 |
| March 2004 | $20.88 | $41.25 |
| February 2004 | $21.67 | $43 |
| January 2004 | $21.54 | $42.74 |
| December 2003 | $23.18 | $45.99 |
| November 2003 | $23.09 | $46 |
| October 2003 | $19.40 | $38.65 |
| September 2003 | $19.15 | $38.16 |
| August 2003 | $19.44 | $38.90 |
| July 2003 | $18.19 | $36.40 |
| June 2003 | $18.03 | $36.08 |
| May 2003 | $16.52 | $41.48 |
| April 2003 | $15.34 | $38.53 |
| March 2003 | $15.58 | $39.11 |
| February 2003 | $14.02 | $35.38 |
| January 2003 | $14.96 | $37.74 |
| December 2002 | $15.53 | $39.19 |
| November 2002 | $15.22 | $38.40 |
| October 2002 | $13.08 | $33.15 |
| September 2002 | $13.05 | $33.06 |
| August 2002 | $13.24 | $33.70 |
| July 2002 | $12.80 | $32.57 |
| June 2002 | $13.57 | $34.53 |
| May 2002 | $10.59 | $27.12 |
| April 2002 | $10.84 | $27.76 |
| March 2002 | $10.55 | $27 |
| February 2002 | $9.50 | $24.46 |
| January 2002 | $9.60 | $24.73 |
| December 2001 | $9.41 | $24.23 |
| November 2001 | $8.89 | $22.91 |
| October 2001 | $8.58 | $22.25 |
| September 2001 | $9.05 | $23.47 |
| August 2001 | $9.39 | $24.50 |
| July 2001 | $8.63 | $22.52 |
| June 2001 | $9.53 | $24.87 |
| May 2001 | $8.46 | $22.23 |
| April 2001 | $7.59 | $19.94 |
| March 2001 | $9.59 | $25.19 |
| February 2001 | $8.94 | $23.62 |
| January 2001 | $9.13 | $24.12 |
| December 2000 | $9.39 | $24.81 |
| November 2000 | $9.24 | $24.44 |
| October 2000 | $7.38 | $19.62 |
| September 2000 | $7.35 | $19.56 |
| August 2000 | $7.52 | $20 |
| July 2000 | $7.10 | $19 |
| June 2000 | $7.28 | $19.50 |
| May 2000 | $6.95 | $18.75 |
| April 2000 | $7.14 | $19.25 |
| March 2000 | $7.28 | $19.62 |
| February 2000 | $6.81 | $18.50 |
| January 2000 | $7.92 | $21.50 |
| December 1999 | $7.92 | $21.50 |
| November 1999 | $8.60 | $23.50 |
| October 1999 | $8.56 | $23.38 |
| September 1999 | $8.33 | $22.75 |
| August 1999 | $8.19 | $22.50 |
| July 1999 | $8.04 | $22.06 |
| June 1999 | $9.10 | $25 |
| May 1999 | $8.42 | $23.25 |
| April 1999 | $8.15 | $22.50 |
| March 1999 | $8.44 | $23.31 |
| February 1999 | $8.40 | $23.31 |
| January 1999 | $9.37 | $26 |
| December 1998 | $9.96 | $27.62 |
| November 1998 | $10.50 | $29.25 |
| October 1998 | $10.40 | $29 |
| September 1998 | $10.45 | $29.12 |
| August 1998 | $8.94 | $25 |
| July 1998 | $11.21 | $31.38 |
| June 1998 | $11.21 | $31.38 |
| May 1998 | $11.16 | $47 |
| April 1998 | $11.40 | $48 |
| March 1998 | $11.28 | $47.50 |
| February 1998 | $10.38 | $43.88 |
| January 1998 | $10.64 | $45 |
| December 1997 | $9.58 | $40.50 |
| November 1997 | $8.48 | $36 |
| October 1997 | $8.24 | $35 |
| September 1997 | $8.19 | $34.75 |
| August 1997 | $8.27 | $35.25 |
| July 1997 | $8.27 | $35.25 |
| June 1997 | $7.33 | $31.25 |
| May 1997 | $7.06 | $30.25 |
| April 1997 | $7.12 | $30.50 |
| March 1997 | $7.03 | $60.50 |
| February 1997 | $7.17 | $62 |
| January 1997 | $5.95 | $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 | $3.39 | $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 | $3.34 | $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 | $3.18 | $29 |
| August 1994 | $3.03 | $5.56 |
| July 1994 | $2.86 | $26.06 |
| June 1994 | $3.06 | $28 |
CCBG
List: Contenders
Price: $50.95
52 week price:
Forward Dividend Yield: 2.12%
Payout Ratio: 30.67%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 3.53 USD
P/E Ratio: 14.43
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 43700
Market Capitalization: 871.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 13.72%
DGR5: 11.78%
DGR10: 24.71%