Capital City Bank Group - 23 Year Stock Price History | CCBG

Historical daily share price chart and data for Capital City Bank Group since 1997 adjusted for splits. The latest closing stock price for Capital City Bank Group as of May 22, 2020 is 18.68.
  • The all-time high Capital City Bank Group stock closing price was 39.30 on December 14, 2005.
  • The Capital City Bank Group 52-week high stock price is 30.95, which is 65.7% above the current share price.
  • The Capital City Bank Group 52-week low stock price is 15.61, which is 16.4% below the current share price.
  • The average Capital City Bank Group stock price for the last 52 weeks is 25.37.
Capital City Bank Group Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 23.4906 30.1800 30.2100 16.7100 18.6800 -38.75%
2019 25.3956 23.3900 30.6600 21.2500 30.5000 31.41%
2018 24.2260 22.9800 26.9200 22.1700 23.2100 1.18%
2017 21.4954 20.8500 25.9400 17.9400 22.9400 12.01%
2016 15.2948 15.0200 22.2700 13.1100 20.4800 33.42%
2015 15.2638 15.7000 16.2500 14.0200 15.3500 -1.22%
2014 13.8258 11.6300 15.8900 11.6300 15.5400 32.03%
2013 11.9126 12.0700 13.0300 10.4400 11.7700 3.52%
2012 8.7312 9.8600 11.6900 6.5100 11.3700 19.06%
2011 11.0491 13.4800 13.6700 9.5500 9.5500 -24.21%
2010 13.2053 13.9100 18.2500 10.7700 12.6000 -8.96%
2009 14.4792 26.6600 26.6600 9.7400 13.8400 -49.19%
2008 26.3571 26.5300 34.5000 19.3900 27.2400 -3.47%
2007 31.2903 34.4500 34.7900 24.6900 28.2200 -20.06%
2006 33.2714 35.9400 37.7200 29.9100 35.3000 2.95%
2005 33.9273 32.8000 39.3000 28.1680 34.2900 2.54%
2004 32.2764 35.8720 36.3280 27.5920 33.4400 -9.11%
2003 28.4808 24.9920 37.2400 21.7984 36.7920 46.69%
2002 19.1871 15.1552 25.2736 14.7200 25.0816 61.74%
2001 14.9300 15.8400 16.6400 12.7616 15.5072 -2.34%
2000 12.8434 13.5232 16.2816 11.0400 15.8784 15.40%
1999 15.0434 17.6832 17.6832 12.9216 13.7600 -22.19%
1998 18.8707 17.8133 20.8000 15.2832 17.6832 2.33%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $0.314B $0.166B
Capital City Bank Group, Inc. is a financial holding company with banking subsidiaries and numerous indirect subsidiaries. The Banks are full service banks, engaged in the commercial and retail banking business, including accepting demand, savings and time deposits; extending credit; originating residential mortgage loans; and providing data processing services, asset management services, trust services, retail brokerage services and a broad range of other financial services to corporate and individual customers, governmental entities and correspondent banks.
Stock Name Country Market Cap PE Ratio
Regions Financial (RF) United States $9.549B 7.48
First Citizens BancShares (FCNCA) United States $3.623B 9.67
Popular (BPOP) United States $3.188B 6.70
Pinnacle Financial Partners (PNFP) United States $2.799B 8.16
First Horizon National (FHN) United States $2.716B 6.36
United Bankshares (UBSI) United States $2.630B 11.09
Synovus Financial (SNV) United States $2.560B 5.57
F.N.B (FNB) United States $2.268B 6.62
Home BancShares (HOMB) United States $2.225B 7.74
BancorpSouth Bank (BXS) United States $2.098B 8.96
IBERIABANK (IBKC) United States $2.090B 6.67
CenterState Bank (CSFL) United States $1.738B 7.41
Simmons First National (SFNC) United States $1.730B 5.55
Hancock Whitney (HWC) United States $1.664B 10.60
South State (SSB) United States $1.562B 8.99
Hilltop Holdings (HTH) United States $1.521B 6.66
Ameris Bancorp (ABCB) United States $1.503B 6.26
Trustmark (TRMK) United States $1.442B 10.10
Independent Bank (IBTX) United States $1.344B 6.37
WesBanco (WSBC) United States $1.338B 7.42
Towne Bank (TOWN) United States $1.272B 9.47
Renasant (RNST) United States $1.239B 9.35
First BanCorp (FBP) United States $1.158B 9.83
Seacoast Banking Of Florida (SBCF) United States $1.055B 12.13
City Holding (CHCO) United States $0.958B 10.05
Cadence Bancorp (CADE) United States $0.861B 5.52
Veritex Holdings (VBTX) United States $0.820B 9.14
National Bank Holdings (NBHC) United States $0.765B 10.21
Stock Yards Bancorp (SYBT) United States $0.706B 11.13
First Bancorp (FBNC) United States $0.660B 7.65
Republic Bancorp (RBCAA) United States $0.640B 7.93
Community Trust Bancorp (CTBI) United States $0.558B 9.90
Triumph Bancorp (TBK) United States $0.552B 15.08
Live Oak Bancshares (LOB) United States $0.530B 59.50
Allegiance Bancshares (ABTX) United States $0.507B 11.94
Mercantil Bank Holding (AMTB) United States $0.491B 11.65
CBTX (CBTX) United States $0.452B 9.58
Origin Bancorp (OBNK) United States $0.436B 10.80
First Bancshares (FBMS) United States $0.428B 7.61
First Community Bancshares (FCBC) United States $0.361B 9.37
Franklin Financial Network (FSB) United States $0.354B 13.96
Customers Bancorp (CUBI) United States $0.325B 4.85
American National Bankshares (AMNB) United States $0.259B 7.55
MetroCity Bankshares (MCBS) United States $0.258B 0.00
HomeTrust Bancshares (HTBI) United States $0.246B 9.50
South Plains Financial (SPFI) United States $0.231B 7.30
Southern National Bancorp Of Virginia (SONA) United States $0.231B 7.36
Home Bancorp (HBCP) United States $0.216B 9.76
Spirit Of Texas Bancshares (STXB) United States $0.214B 9.01
Reliant Bancorp (RBNC) United States $0.214B 8.68
Summit Financial (SMMF) United States $0.206B 6.82
Southern First Bancshares (SFST) United States $0.203B 8.32
Capstar Financial Holdings (CSTR) United States $0.203B 9.88
Auburn National Bancorporation (AUBN) United States $0.189B 21.07
National Bankshares (NKSH) United States $0.184B 10.87
Premier Financial Bancorp (PFBI) United States $0.182B 7.81
Fvcbankcorp (FVCB) United States $0.149B 10.33
Investar Holding (ISTR) United States $0.133B 8.13
Chemung Financial Corp (CHMG) United States $0.126B 9.32
C&F Financial (CFFI) United States $0.125B 5.91
Citizens Holding (CIZN) United States $0.121B 19.47
First Guaranty Bancshares (FGBI) United States $0.118B 7.54
First Community (FCCO) United States $0.110B 10.88
Truxton (TRUX) $0.110B 10.95
Colony Bankcorp (CBAN) United States $0.102B 9.09
Peoples Bancorp Of North Carolina (PEBK) United States $0.098B 7.86
Chesapeake Financial Shares (CPKF) United States $0.092B 7.90
Bank Of South Carolina (BKSC) United States $0.091B 12.85
Bank7 (BSVN) United States $0.083B 10.81
Old Point Financial (OPOF) United States $0.081B 11.36
Commonwealth Business Bank (CBBI) United States $0.071B 6.32
First National (FXNC) United States $0.069B 7.67
Madison County Financial (MCBK) United States $0.068B 12.76
South Atlantic Bancshares (SABK) $0.064B 10.64
COMMNTY FST BCS (CFBI) United States $0.053B 0.00
Fauquier Bankshares (FBSS) United States $0.049B 7.47
First US Bancshares (FUSB) United States $0.047B 12.42
Bank Of The James Financial (BOTJ) United States $0.044B 8.15
Village Bank And Trust Financial (VBFC) United States $0.041B 8.89
OptimumBank Holdings (OPHC) United States $0.006B 0.00