Capital City Bank Stock Price History (NASDAQ:CCBG)

Add to My Stocks
$18.46 $0.15 (0.81%) CCBG stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Capital City Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Capital City Bank price to earnings ratio data. The Capital City Bank stock price history chart shows that the stock price was at a high of 35.72 on 28 Dec, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2519.1519.6118.9319.453071329.922.42
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
2016-11-1817.8317.8317.1917.672419127.192.20
2016-11-1717.1418.1117.1417.801484327.392.21
2016-11-1617.2117.2515.5517.142566826.372.13
2016-11-1516.6217.4816.6217.301248326.622.15
2016-11-1417.1917.2416.4816.792816225.832.09
2016-11-1116.1817.1515.9916.894883125.992.10
2016-11-1015.5417.1314.2916.206783024.922.02
2016-11-0915.0915.4714.9815.452750123.771.92
2016-11-0814.9915.1014.9915.06487723.171.87
2016-11-0714.9515.0814.8815.03857423.121.87
2016-11-0414.6114.9414.6114.70938222.621.83
2016-11-0314.5114.7014.4514.672743222.571.82
2016-11-0215.0315.0314.4314.471859422.261.80
2016-11-0115.1015.4314.9014.981322523.051.86
2016-10-3115.1015.1514.8715.041190223.141.87
2016-10-2815.0615.1014.9915.06485926.421.91
2016-10-2715.4415.4415.1415.15655826.581.92
2016-10-2615.3915.4715.2815.29450326.831.94
2016-10-2515.4915.4915.3615.451228527.111.96
2016-10-2415.4015.4715.3215.44315827.091.96
2016-10-2115.1215.3815.0315.30971726.841.94
2016-10-2015.2715.3015.1915.27503226.791.94
2016-10-1915.3015.3015.1715.21640426.681.93
2016-10-1815.3015.3015.0415.221277226.701.93
2016-10-1715.2515.2514.9415.152015426.581.92
2016-10-1415.1015.1915.0115.10853626.491.92
2016-10-1315.0215.1715.0015.051179526.401.91
2016-10-1214.9915.2014.9915.15719026.581.92
2016-10-1114.9815.2314.9315.022051326.351.91
2016-10-1014.7715.0814.7714.981711826.281.90
2016-10-0714.8014.9714.7214.87572026.091.89
2016-10-0614.7615.1114.7614.861488126.071.89
2016-10-0514.8715.2114.8414.94934626.211.90
2016-10-0414.6914.9914.6514.861100626.071.89
2016-10-0314.8014.9514.5114.721167525.831.87
2016-09-3014.6115.0714.6114.7712106025.911.87
2016-09-2914.6814.8014.4914.554306325.531.85
2016-09-2814.6414.8014.2714.757384225.881.87
2016-09-2714.7814.7814.1314.522816625.471.84
2016-09-2615.0815.2414.8014.801310925.971.88
2016-09-2315.1515.2815.1515.21496626.681.93
2016-09-2215.1915.2615.0515.231253826.721.93
2016-09-2115.0715.1515.0115.13956626.541.92
2016-09-2014.9415.0714.8414.96492026.251.90
2016-09-1914.9315.0514.6414.851374226.051.88
2016-09-1615.1415.2414.7214.797335725.951.88
2016-09-1515.0615.2815.0015.091262526.471.92
2016-09-1414.9415.2914.8015.161700826.601.92
2016-09-1314.7214.9814.5114.881922626.111.89
2016-09-1214.9315.0714.5714.872241126.091.89
2016-09-0915.2115.2214.7714.884202126.111.89
2016-09-0814.7715.2014.7615.191624326.651.93
2016-09-0714.5214.9014.4814.701400125.791.87
2016-09-0614.1714.5514.1714.541080925.511.85
2016-09-0214.0514.2014.0114.201283124.911.80
2016-09-0113.8814.2013.8813.971522324.511.77
2016-08-3114.1214.1213.9613.992151124.541.78
2016-08-3014.1914.2313.9013.973072124.511.77
2016-08-2914.0814.1313.8813.952607424.471.77
2016-08-2614.0914.0913.8113.91637124.401.77
2016-08-2514.0914.0913.8713.881478224.351.76
2016-08-2413.9014.0013.8413.882713024.351.76
2016-08-2313.9613.9613.8313.84660724.281.76
2016-08-2213.8213.9813.7313.891175524.371.76
2016-08-1914.0014.0013.8713.901567224.391.76
2016-08-1814.1014.1013.9514.001503624.561.78
2016-08-1714.0014.1913.8814.01657424.581.78
2016-08-1614.0814.2514.0014.021116924.601.78
2016-08-1513.8514.2713.8514.131317224.791.79
2016-08-1214.0314.2313.8014.091497524.721.79
2016-08-1113.9214.1513.7713.973094824.511.77
2016-08-1014.0014.0313.8213.96739724.491.77
2016-08-0913.9514.0813.8814.001527524.561.78
2016-08-0813.8413.9813.6913.87842924.331.76
2016-08-0513.7013.9913.7013.841713224.281.76
2016-08-0413.8113.9613.5713.59482523.841.72
2016-08-0313.7813.9613.7013.884252724.351.76
2016-08-0214.0714.0713.8113.89769024.371.76
2016-08-0114.3914.4013.9513.951310424.471.77
2016-07-2914.1314.7014.1314.311831825.111.82
2016-07-2814.1014.1813.8114.081063724.701.79
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 19.45 Nov 25,2016
Min Stock Price 6.51 May 22,2012
Avg Stock Price 12.85

Capital City Bank Historical PE ratio: Past 5 years

Max PE Ratio 1254 Mar 26,2013
Min PE Ratio 20.48 Jan 27,2012
Avg PE Ratio 93.52

Capital City Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.42 Nov 23,2016
Min PS Ratio 0.73 May 22,2012
Avg PS Ratio 1.61

CCBG Industry Peers

Company Price Change (%)
Communityone (COB)14.10.05 (0.36%)
Carolina Financial (CARO)26.90.1 (0.37%)
Seacoast Banking (SBCF)20.590 (0%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Bb&t Corp (BBT)45.210.63 (1.37%)
National Comerce (NCOM)32.350.4 (1.22%)

Capital City Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Capital City Bank stock analysis. The price movement is easily depicted in the Capital City Bank stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 18.46 and 54620 shares of CCBG were traded on 02 Dec, 2016. The average P/S ratio was 1.72 as can be seen by Capital City Bank stock price history. .