Capital City Bank Stock Price History (NASDAQ:CCBG)

Add to My Stocks
$20.43 $0.41 (2.05%) CCBG stock closing price Mar 24, 2017 (Closing)

Capital City Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Capital City Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Capital City Bank stock price history chart shows that the stock price was at a low of 6.51 on 22 May, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2420.8420.8620.2720.431998529.612.55
2017-03-2319.8120.1219.8120.02425029.012.50
2017-03-2219.4319.7519.2219.622604128.442.45
2017-03-2119.7119.8619.4519.513038628.282.43
2017-03-2020.5720.7220.1320.191778929.262.52
2017-03-1719.7720.9119.7720.495237029.702.55
2017-03-1619.7219.9919.5919.922207528.872.48
2017-03-1520.0520.2419.8219.9010125328.842.48
2017-03-1420.0820.1619.5819.80703428.702.47
2017-03-1319.8720.2019.8520.001357328.992.49
2017-03-1020.2720.2719.8520.002313528.992.49
2017-03-0920.3720.5320.0720.081205329.102.50
2017-03-0820.3020.4320.0120.131783029.172.51
2017-03-0720.3521.3319.8920.013105129.002.49
2017-03-0620.6920.6920.1920.231139029.322.52
2017-03-0320.5421.0320.2820.481341529.682.55
2017-03-0220.5020.8520.0520.642026429.912.57
2017-03-0120.8520.9920.6820.962018730.382.61
2017-02-2820.9120.9920.3420.432944229.612.55
2017-02-2721.3621.5820.8321.092642130.572.63
2017-02-2421.6321.7921.3821.483386631.132.68
2017-02-2321.5021.7921.3021.561688131.252.69
2017-02-2221.3121.5021.0121.451346231.092.67
2017-02-2121.3221.4621.3021.46779731.102.68
2017-02-1720.9921.5620.9021.364574130.962.66
2017-02-1620.9821.1520.8721.041175530.492.62
2017-02-1520.8521.1520.6621.072408830.542.63
2017-02-1420.8921.1920.5720.891961830.282.60
2017-02-1320.5521.0420.5120.781248230.122.59
2017-02-1020.2720.5820.1920.371476429.522.54
2017-02-0920.3120.4219.8820.145136629.192.51
2017-02-0820.5020.7619.4019.876753428.802.48
2017-02-0721.1821.5020.6120.641697529.912.57
2017-02-0620.9921.4720.9921.242826630.782.65
2017-02-0320.9921.0120.8621.013671030.452.62
2017-02-0220.7820.9020.7220.811622930.162.59
2017-02-0120.7720.9820.7020.901834230.292.61
2017-01-3120.6020.7720.4620.691689229.992.58
2017-01-3020.7120.7120.4020.591989629.842.57
2017-01-2720.6820.8920.6520.751776230.072.59
2017-01-2620.7920.8520.4920.81893630.162.59
2017-01-2520.2220.9520.2220.792156630.132.59
2017-01-2420.0020.3920.0020.248393431.142.52
2017-01-2319.8820.0419.4419.54801830.062.43
2017-01-2019.9020.0719.6919.851262630.542.47
2017-01-1919.9420.2919.4919.771274730.422.46
2017-01-1819.9220.2119.7019.952165530.692.48
2017-01-1719.9019.9019.3519.791633730.452.46
2017-01-160.000.000.0020.110N/AN/A
2017-01-1320.1020.3920.0420.111005130.942.50
2017-01-1220.0420.2519.7320.02914130.802.49
2017-01-1119.9920.6219.9620.441535131.452.54
2017-01-1019.6020.1819.3120.151393331.002.51
2017-01-0920.1220.1219.8119.951274830.692.48
2017-01-0620.6620.6620.0820.31954731.252.53
2017-01-0520.8320.9320.4220.46828031.482.55
2017-01-0420.9621.0020.5520.891369232.142.60
2017-01-0320.7021.0020.4420.852109432.082.59
2017-01-020.000.000.0020.480N/AN/A
2016-12-3020.5720.7020.2520.481316531.512.55
2016-12-2920.7020.8920.2320.571597831.652.56
2016-12-2820.9820.9820.6420.771386531.952.58
2016-12-2720.7921.0020.4120.971459132.262.61
2016-12-260.000.000.0020.870N/AN/A
2016-12-2320.8420.9520.8420.87837732.112.60
2016-12-2220.5220.8620.5220.812916532.022.59
2016-12-2120.2220.9219.6520.638144231.742.57
2016-12-2020.9520.9520.3020.921824532.192.60
2016-12-1920.5220.8920.0920.832805332.052.59
2016-12-1620.8520.9120.2120.3012364831.232.53
2016-12-1521.3821.3820.1820.903336532.152.60
2016-12-1421.4521.8921.0221.242101832.682.64
2016-12-1321.6623.1121.1021.461848033.022.67
2016-12-1222.0923.1521.2521.432085132.972.67
2016-12-0921.0622.6120.5022.273762234.262.77
2016-12-0819.7621.5019.7621.161956832.552.63
2016-12-0719.8120.4919.8120.251219131.152.52
2016-12-0619.7320.3419.7320.006709430.772.49
2016-12-0518.5419.4518.3819.406756129.852.41
2016-12-0218.5718.7418.2818.465462028.402.30
2016-12-0118.9018.9018.4918.611403228.632.32
2016-11-3019.1819.1818.7418.852236729.002.34
2016-11-2918.7419.3717.7019.062649729.322.37
2016-11-2819.1519.1518.3118.712991828.792.33
2016-11-2519.1519.6118.9319.453071329.922.42
2016-11-240.000.000.0019.420N/AN/A
2016-11-2318.5619.6918.5619.424723729.882.42
2016-11-2218.2918.8917.8118.792293628.912.34
2016-11-2117.6318.2517.3718.163296527.942.26
Get more Data

Capital City Bank Stock Chart

View CCBG PE ratio, PS ratio stocks charts and compare with peers.
CCBG Chart
Note: Compare Capital City Bank stock price history with the index and industry peers.

Capital City Bank Historical Prices: Past 5 years

Max Stock Price 22.27 Dec 09,2016
Min Stock Price 6.51 May 22,2012
Avg Stock Price 13.55

Capital City Bank Historical PE ratio: Past 5 years

Max PE Ratio 1254 Mar 26,2013
Min PE Ratio 22.26 Nov 02,2016
Avg PE Ratio 93.86

Capital City Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.77 Dec 09,2016
Min PS Ratio 0.73 May 22,2012
Avg PS Ratio 1.71

CCBG Industry Peers

Company Price Change (%)
Hampton Roads Bankshares (HMPR)N/AN/A (N/A)
Communityone (COB)14.10.05 (0.36%)
Seacoast Banking (SBCF)22.920.25 (1.1%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Bb&t Corp (BBT)44.410.09 (0.2%)
National Comerce (NCOM)35.850.25 (0.7%)

We provide Capital City Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Capital City Bank stock analysis. The price and volume changes on a daily basis is provided in the Capital City Bank stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. CCBG saw a high of 20.86, and a low of 20.27 on last trading day. Capital City Bank historical P/S ratio was at a high of 3.18 on 18 Oct, 2006 and a low of 0.73 on 22 May, 2012. .