NASDAQ, CCBG End of Day and Historical Stock Data [Capital City Bank Gr]

CCBG

Capital City Bank Gr

06/18/2025

LAST: 36.66	CHANGE: 0.07	OPEN: 36.43	HIGH: 36.91	ASK: 21.50	VOLUME: 28,900
LAST: 36.66	CHANGE(%): 0.19	PREV: 36.59	LOW: 36.43	BID: 20.69	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/18/25	36.43	36.91	36.43	36.66	28,900
06/17/25	35.94	36.67	35.94	36.59	30,900
06/16/25	37.64	37.64	36.21	36.37	22,400
06/13/25	37.10	37.10	36.55	36.75	28,000
06/12/25	37.60	37.69	37.20	37.67	21,100
06/11/25	37.85	38.15	37.55	37.97	44,000
06/10/25	37.55	38.15	37.55	37.98	33,200
06/09/25	37.43	38.19	37.00	37.19	41,500
06/06/25	37.49	37.75	37.06	37.62	23,400
06/05/25	37.01	37.44	36.36	36.93	27,600

COMPANY PROFILE

NASDAQ, CCBG - Capital City Bank Gr

Capital City Bank Group, Inc. (?CCBG?) is a financial holding company registered under the Gramm-Leach-Bliley Act of 1999 (?Gramm-Leach-Bliley Act?). CCBG was incorporated under Florida law on December 13, 1982, to acquire five national banks and one state bank that all subsequently became part of CCBG?s bank subsidiary, Capital City Bank (?CCB? or the ?Bank?). In this report, the terms ?Company?, ?we?, ?us?, or ?our? mean CCBG and all subsidiaries included in our consolidated financial statements. We provide traditional deposit and credit services, asset management, trust, mortgage banking, merchant services, bank cards, data processing, and securities brokerage services through 70 full-service banking locations in Florida, Georgia, and Alabama. CCB operates these banking locations. At December 31, 2007, we had total consolidated assets of approximately $2.6 billion, total deposits of approximately $2.1 billion and shareowners? equity was approximately $292.7 million. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Major Banks
P/E Ratio:	35.1
PEG Ratio:	5.01
EPS:	0.74
DivYield:	1.14
PtB:	1.52
PtS:	3.3
EBITDA:	N/A
Shares:	16.96M
Market Cap:	621.91M
52wk range:	26.40 - 40.86

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jun 21, 1994

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,546	25	0.13
DJI	42,172	-44	0.10
SP500	5,981	-2	0.03
DAX	23,318	-117	0.50
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,711	-270	1.12