Capital City Bank Group
CCBG
NGS
Sector: Financial Services
Industry: Banks - Regional - US
26.20
USD
-0.67
(-2.49%)
Optionable: No Market Cap: 455 M 90-day average vol: 22,942
Previous close: 26.87 Open: 26.61 Bid: 31.0 Ask: 31.0
52 week range
22.02 29.00
Last updated: Thursday 19th May 2022
Valuation
Price per Sales TTM ($) | 2.20 |
Price per Book TTM ($) | 1.18 |
PE Ratio (TTM) | 13.50 |
Book Value per Share ($) | 21.96 |
5 Year PE Range13.1 |
Returns
7 Day Return | 1.47% | |
1 Month Return | 8.48% | |
3 Month Return | -3.31% | |
1 Year Return | 4.00% | |
3 Year Return | 24.76% | |
5 Year Return | 60.66% | |
YTD Return | -0.76% |
Risk
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 50.59 |
14 Day SMA ($) | 26.34 |
14 Day EMA ($) | 26.21 |
Money Flow Index | 43.02 |
Average True Range | 0.84 |
50 Day SMA ($) | 26.15 |
200 Day SMA ($) | 26.17 |
ADX | 22.75 |
MACD | 0.09 |
Growth
Free Cash Flow QoQ Growth | -10.64% |
Free Cash Flow YoY Growth | 0.00% |
Revenue YoY Growth | 0.00% |
EPS QoQ Growth | -36.67% |
Revenue QoQ Growth | -8.66% |
EPS YoY Growth | 0.00% |
What Type Of Shareholders Own The Most Number of Capital City Bank Group, Inc. (NASDAQ:CCBG) Shares?
Yahoo Finance 2/28/2022
Capital City Bank declares $0.16 dividend
Seeking Alpha 2/24/2022
Capital City Bank Group, Inc. Announces Cash Dividend
Yahoo Finance 2/24/2022
Should You Consider Buying Capital City Bank (CCBG) Shares?
Yahoo Finance 1/31/2022
Capital City Bank (CCBG) Q4 Earnings Lag Estimates
Yahoo Finance 1/25/2022
Capital City Bank GAAP EPS of $0.38 misses by $0.06, revenue of $49.38M misses by $1.54M
Seeking Alpha 1/25/2022
Capital City Bank Group, Inc. Reports Fourth Quarter and Full Year 2021 Results
Yahoo Finance 1/25/2022
Here's Why I Think Capital City Bank Group (NASDAQ:CCBG) Might Deserve Your Attention Today
Yahoo Finance 1/12/2022
Capital City Bank Group Announces New Board Members
Yahoo Finance 12/14/2021
Be Sure To Check Out Capital City Bank Group, Inc. (NASDAQ:CCBG) Before It Goes Ex-Dividend
Yahoo Finance 11/28/2021
Capital City Bank Group (NASDAQ:CCBG) Will Pay A Larger Dividend Than Last Year At US$0.16
Yahoo Finance 11/25/2021
Capital City Bank declares $0.16 dividend
Seeking Alpha 11/19/2021
Capital City Bank Named Among “Best Banks to Work For” By American Banker For Nine Consecutive Years
Yahoo Finance 11/10/2021
Capital City Bank Group's (NASDAQ:CCBG) investors will be pleased with their decent 99% return over the last five years
Yahoo Finance 10/27/2021
Capital City Bank (CCBG) Q3 Earnings and Revenues Surpass Estimates
Yahoo Finance 10/26/2021
Capital City Bank EPS beats by $0.12, beats on revenue
Seeking Alpha 10/26/2021
Capital City Bank Group, Inc. Reports Third Quarter 2021 Results
Yahoo Finance 10/26/2021
Trendlast: 3.167
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 26.1536 | -8.962 | 3.167 | 4.774 | Rising Trend | 26.15 | 26.15 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| CCBG | Forward 20 | 26.2 | Rising Trend | 3.167 | 21132 |
| CCBG | Forward 19 | 26.2 | Rising Trend | 2.777 | 21132 |
| CCBG | Forward 18 | 26.2 | Rising Trend | 2.91 | 21132 |
| CCBG | Forward 17 | 26.2 | Rising Trend | 3.151 | 21132 |
| CCBG | Forward 16 | 26.2 | Rising Trend | 2.95 | 21132 |
| CCBG | Forward 15 | 26.2 | Rising Trend | 2.746 | 21132 |
| CCBG | Forward 14 | 26.2 | Rising Trend | 2.744 | 21132 |
| CCBG | Forward 13 | 26.2 | Rising Trend | 2.815 | 21132 |
| CCBG | Forward 12 | 26.2 | Rising Trend | 3.554 | 21132 |
| CCBG | Forward 11 | 26.2 | Rising Trend | 3.158 | 21132 |
| CCBG | Forward 10 | 26.2 | Rising Trend | 3.13 | 21132 |
| CCBG | Forward 9 | 26.2 | Rising Trend | 2.356 | 21132 |
| CCBG | Forward 8 | 26.2 | Rising Trend | 2.679 | 21132 |
| CCBG | Forward 7 | 26.2 | Rising Trend | 3.478 | 21132 |
| CCBG | Forward 6 | 26.2 | Rising Trend | 2.582 | 21132 |
| CCBG | Forward 5 | 26.2 | Rising Trend | 2.241 | 21132 |
| CCBG | Forward 4 | 26.2 | Rising Trend | 2.225 | 21132 |
| CCBG | Forward 3 | 26.2 | Rising Trend | 2.89 | 21132 |
| CCBG | Forward 2 | 26.2 | Rising Trend | 3.327 | 21132 |
| CCBG | Forward 1 | 26.2 | Rising Trend | 2.968 | 21132 |
| CCBG | 2022-05-18 | 26.2 | Rising Trend | 3.263 | 21132 |
| CCBG | 2022-05-17 | 26.87 | Rising Trend | 4.166 | 28051 |
| CCBG | 2022-05-16 | 25.88 | Rising Trend | 1.578 | 36926 |
| CCBG | 2022-05-13 | 25.63 | Rising Trend | 0.826 | 28220 |
| CCBG | 2022-05-12 | 26.04 | Rising Trend | 1.435 | 17434 |
| CCBG | 2022-05-11 | 26.26 | Rising Trend | 1.744 | 35846 |
| CCBG | 2022-05-10 | 26.48 | Rising Trend | 2.479 | 46042 |
| CCBG | 2022-05-09 | 26.58 | Rising Trend | 3.149 | 32195 |
| CCBG | 2022-05-06 | 26.5 | Rising Trend | 3.63 | 24784 |
| CCBG | 2022-05-05 | 26.64 | Rising Trend | 3.57 | 21539 |
| CCBG | 2022-05-04 | 27.23 | Rising Trend | 4.774 | 17385 |
| CCBG | 2022-05-03 | 26.55 | Rising Trend | 2.818 | 33524 |
| CCBG | 2022-05-02 | 26.22 | Rising Trend | 1.966 | 63834 |
| CCBG | 2022-04-29 | 25.61 | Declining Trend | -0.999 | 31943 |
| CCBG | 2022-04-28 | 26.28 | Rising Trend | 0.378 | 18627 |
| CCBG | 2022-04-27 | 26.55 | Rising Trend | 0.532 | 24697 |
| CCBG | 2022-04-26 | 25.84 | Declining Trend | -0.482 | 36368 |
| CCBG | 2022-04-25 | 25.32 | Declining Trend | -1.277 | 26839 |
| CCBG | 2022-04-22 | 24.84 | Declining Trend | -2.749 | 15851 |
| CCBG | 2022-04-21 | 25.29 | Declining Trend | -2.232 | 15133 |
| CCBG | 2022-04-20 | 25.68 | Declining Trend | -1.251 | 22527 |
| CCBG | 2022-04-19 | 25.3 | Declining Trend | -2.213 | 11729 |
| CCBG | 2022-04-18 | 24.77 | Declining Trend | -2.474 | 9874 |
| CCBG | 2022-04-14 | 25.0 | Declining Trend | -2.14 | 20674 |
| CCBG | 2022-04-13 | 24.94 | Declining Trend | -2.69 | 12183 |
| CCBG | 2022-04-12 | 24.93 | Declining Trend | -2.374 | 19346 |
| CCBG | 2022-04-11 | 24.8 | Declining Trend | -3.284 | 18110 |
| CCBG | 2022-04-08 | 24.61 | Declining Trend | -3.56 | 14609 |
| CCBG | 2022-04-07 | 24.59 | Declining Trend | -3.813 | 11275 |
| CCBG | 2022-04-06 | 25.18 | Declining Trend | -2.949 | 13049 |
| CCBG | 2022-04-05 | 25.4 | Declining Trend | -2.161 | 16115 |
| CCBG | 2022-04-04 | 25.9 | Declining Trend | -2.737 | 10351 |
| CCBG | 2022-04-01 | 26.23 | Declining Trend | -2.708 | 16959 |
| CCBG | 2022-03-31 | 26.36 | Declining Trend | -1.829 | 23172 |
| CCBG | 2022-03-30 | 26.14 | Declining Trend | -2.823 | 14808 |
| CCBG | 2022-03-29 | 26.68 | Declining Trend | -2.115 | 14058 |
| CCBG | 2022-03-28 | 26.58 | Declining Trend | -1.599 | 12324 |
| CCBG | 2022-03-25 | 26.71 | Declining Trend | -0.543 | 10637 |
| CCBG | 2022-03-24 | 26.44 | Declining Trend | -0.671 | 6506 |
| CCBG | 2022-03-23 | 26.5 | Declining Trend | -0.484 | 12264 |
| CCBG | 2022-03-22 | 27.11 | Declining Trend | -5.073 | 14904 |
| CCBG | 2022-03-21 | 27.31 | Declining Trend | -5.079 | 29037 |
| CCBG | 2022-03-18 | 27.42 | Declining Trend | -4.236 | 61043 |
| CCBG | 2022-03-17 | 27.25 | Declining Trend | -5.321 | 21122 |
| CCBG | 2022-03-16 | 27.36 | Declining Trend | -5.444 | 22719 |
| CCBG | 2022-03-15 | 26.98 | Declining Trend | -5.94 | 14453 |
| CCBG | 2022-03-14 | 27.69 | Declining Trend | -5.366 | 14391 |
| CCBG | 2022-03-11 | 27.24 | Declining Trend | -5.962 | 23338 |
| CCBG | 2022-03-10 | 26.95 | Declining Trend | -6.855 | 16310 |
| CCBG | 2022-03-09 | 26.82 | Declining Trend | -6.874 | 13234 |
| CCBG | 2022-03-08 | 26.26 | Declining Trend | -7.17 | 12842 |
| CCBG | 2022-03-07 | 26.56 | Declining Trend | -7.809 | 14170 |
| CCBG | 2022-03-04 | 26.9 | Declining Trend | -7.414 | 6914 |
| CCBG | 2022-03-03 | 27.94 | Declining Trend | -6.325 | 9977 |
| CCBG | 2022-03-02 | 27.89 | Declining Trend | -7.067 | 13353 |
| CCBG | 2022-03-01 | 27.0 | Declining Trend | -8.962 | 46634 |
| CCBG | 2022-02-28 | 28.07 | Declining Trend | -3.281 | 21828 |
| CCBG | 2022-02-25 | 28.27 | Declining Trend | -0.927 | 18396 |
| CCBG | 2022-02-24 | 27.39 | Declining Trend | -1.384 | 60231 |
| CCBG | 2022-02-23 | 27.86 | Rising Trend | 0.65 | 27568 |
| CCBG | 2022-02-22 | 27.87 | Declining Trend | -4.687 | 79522 |
| CCBG | 2022-02-18 | 27.77 | Declining Trend | -5.881 | 22114 |
| CCBG | 2022-02-17 | 27.96 | Declining Trend | -5.136 | 14789 |
| CCBG | 2022-02-16 | 27.95 | Declining Trend | -6.136 | 34193 |
| CCBG | 2022-02-15 | 28.0 | Declining Trend | -6.478 | 14941 |
| CCBG | 2022-02-14 | 27.54 | Declining Trend | -6.911 | 27053 |
| CCBG | 2022-02-11 | 27.72 | Declining Trend | -6.729 | 12463 |
| CCBG | 2022-02-10 | 27.54 | Declining Trend | -6.864 | 27710 |
| CCBG | 2022-02-09 | 27.64 | Declining Trend | -6.228 | 28982 |
| CCBG | 2022-02-08 | 28.12 | Declining Trend | -4.424 | 13646 |
| CCBG | 2022-02-07 | 27.74 | Declining Trend | -4.887 | 18959 |
| CCBG | 2022-02-04 | 27.85 | Declining Trend | -3.615 | 22266 |
| CCBG | 2022-02-03 | 27.6 | Declining Trend | -4.4 | 20288 |
| CCBG | 2022-02-02 | 27.6 | Declining Trend | -4.168 | 23743 |
| CCBG | 2022-02-01 | 27.62 | Declining Trend | -4.157 | 38251 |
| CCBG | 2022-01-31 | 27.66 | Declining Trend | -4.652 | 32348 |
| CCBG | 2022-01-28 | 27.66 | Declining Trend | -4.429 | 27710 |
| CCBG | 2022-01-27 | 27.76 | Declining Trend | -1.969 | 24948 |
| CCBG | 2022-01-26 | 27.55 | Declining Trend | -1.286 | 52718 |
| CCBG | 2022-01-25 | 27.45 | Declining Trend | -2.557 | 28791 |
| CCBG | 2022-01-24 | 27.46 | Declining Trend | -8.058 | 34824 |
| CCBG | 2022-01-21 | 27.0 | Declining Trend | -9.822 | 90113 |
| CCBG | 2022-01-20 | 26.5 | Declining Trend | -13.937 | 14861 |
| CCBG | 2022-01-19 | 27.55 | Declining Trend | -13.251 | 15766 |
| CCBG | 2022-01-18 | 27.87 | Declining Trend | -13.019 | 31047 |
| CCBG | 2022-01-14 | 27.87 | Declining Trend | -12.827 | 30957 |
| CCBG | 2022-01-13 | 27.6 | Declining Trend | -13.728 | 18785 |
| CCBG | 2022-01-12 | 27.48 | Declining Trend | -14.097 | 23138 |
| CCBG | 2022-01-11 | 27.48 | Declining Trend | -13.88 | 20237 |
| CCBG | 2022-01-10 | 27.41 | Declining Trend | -12.978 | 30697 |
| CCBG | 2022-01-07 | 27.3 | Declining Trend | -12.928 | 25684 |
| CCBG | 2022-01-06 | 27.78 | Declining Trend | -10.555 | 12009 |
| CCBG | 2022-01-05 | 27.33 | Declining Trend | -11.13 | 14667 |
| CCBG | 2022-01-04 | 27.3 | Declining Trend | -11.073 | 11703 |
| CCBG | 2022-01-03 | 27.06 | Declining Trend | -11.223 | 26816 |
| CCBG | 2021-12-31 | 26.4 | Declining Trend | -13.715 | 16587 |
| CCBG | 2021-12-30 | 26.81 | Declining Trend | -13.043 | 10722 |
| CCBG | 2021-12-29 | 27.16 | Declining Trend | -11.792 | 18767 |
| CCBG | 2021-12-28 | 27.05 | Declining Trend | -9.658 | 28864 |
| CCBG | 2021-12-27 | 26.91 | Declining Trend | -10.194 | 13227 |
| CCBG | 2021-12-23 | 26.58 | Declining Trend | -15.562 | 23030 |
| CCBG | 2021-12-22 | 26.35 | Declining Trend | -16.322 | 30390 |
| CCBG | 2021-12-21 | 26.41 | Declining Trend | -15.896 | 22407 |
| CCBG | 2021-12-20 | 25.9 | Declining Trend | -18.133 | 41657 |
| CCBG | 2021-12-17 | 25.54 | Declining Trend | -20.228 | 174788 |
| CCBG | 2021-12-16 | 26.85 | Rising Trend | 2.768 | 22550 |
| CCBG | 2021-12-15 | 27.09 | Rising Trend | 3.651 | 19191 |
| CCBG | 2021-12-14 | 26.57 | Rising Trend | 2.408 | 53434 |
| CCBG | 2021-12-13 | 26.68 | Rising Trend | 3.198 | 20249 |
| CCBG | 2021-12-10 | 26.87 | Rising Trend | 4.531 | 12801 |
| CCBG | 2021-12-09 | 26.97 | Rising Trend | 4.589 | 16344 |
| CCBG | 2021-12-08 | 26.96 | Rising Trend | 5.801 | 11686 |
| CCBG | 2021-12-07 | 27.31 | Rising Trend | 6.198 | 11837 |
| CCBG | 2021-12-06 | 27.47 | Rising Trend | 6.384 | 12893 |
| CCBG | 2021-12-03 | 27.09 | Rising Trend | 5.892 | 16264 |
| CCBG | 2021-12-02 | 27.72 | Rising Trend | 6.143 | 16212 |
| CCBG | 2021-12-01 | 26.75 | Rising Trend | 4.795 | 30983 |
| CCBG | 2021-11-30 | 26.51 | Rising Trend | 4.674 | 24855 |
| CCBG | 2021-11-29 | 26.86 | Rising Trend | 9.028 | 12973 |
| CCBG | 2021-11-26 | 27.53 | Rising Trend | 7.282 | 25257 |
| CCBG | 2021-11-24 | 28.8 | Rising Trend | 11.247 | 8024 |
| CCBG | 2021-11-23 | 29.0 | Rising Trend | 11.333 | 59759 |
| CCBG | 2021-11-22 | 28.37 | Rising Trend | 7.682 | 75388 |
| CCBG | 2021-11-19 | 27.7 | Rising Trend | 1.525 | 111474 |
| CCBG | 2021-11-18 | 28.06 | Rising Trend | 5.0 | 20356 |
| CCBG | 2021-11-17 | 27.69 | Rising Trend | 4.272 | 87780 |
| CCBG | 2021-11-16 | 27.85 | Rising Trend | 5.898 | 13345 |
| CCBG | 2021-11-15 | 27.96 | Rising Trend | 5.841 | 87835 |
| CCBG | 2021-11-12 | 28.31 | Rising Trend | 9.241 | 11345 |
| CCBG | 2021-11-11 | 28.68 | Rising Trend | 10.154 | 11588 |
| CCBG | 2021-11-10 | 28.43 | Rising Trend | 9.933 | 13488 |
| CCBG | 2021-11-09 | 28.28 | Rising Trend | 10.5 | 14248 |
| CCBG | 2021-11-08 | 28.51 | Rising Trend | 10.573 | 30951 |
| CCBG | 2021-11-05 | 28.0 | Rising Trend | 9.456 | 30038 |
| CCBG | 2021-11-04 | 27.69 | Rising Trend | 8.718 | 13756 |
| CCBG | 2021-11-03 | 27.96 | Rising Trend | 9.103 | 33629 |
| CCBG | 2021-11-02 | 26.96 | Rising Trend | 6.127 | 30448 |
| CCBG | 2021-11-01 | 27.29 | Rising Trend | 6.588 | 25398 |
| CCBG | 2021-10-29 | 26.87 | Rising Trend | 7.602 | 26160 |
| CCBG | 2021-10-28 | 26.95 | Rising Trend | 6.387 | 11067 |
| CCBG | 2021-10-27 | 26.76 | Rising Trend | 6.921 | 25150 |
| CCBG | 2021-10-26 | 27.19 | Rising Trend | 8.342 | 30657 |
| CCBG | 2021-10-25 | 26.98 | Rising Trend | 7.848 | 13808 |
| CCBG | 2021-10-22 | 26.84 | Rising Trend | 7.487 | 9038 |
| CCBG | 2021-10-21 | 26.79 | Rising Trend | 6.634 | 25797 |
| CCBG | 2021-10-20 | 26.78 | Rising Trend | 6.723 | 15830 |
| CCBG | 2021-10-19 | 26.49 | Rising Trend | 6.631 | 30478 |
| CCBG | 2021-10-18 | 26.33 | Rising Trend | 4.944 | 20373 |
| CCBG | 2021-10-15 | 26.25 | Rising Trend | 4.81 | 38940 |
| CCBG | 2021-10-14 | 26.36 | Rising Trend | 5.864 | 19194 |
| CCBG | 2021-10-13 | 26.22 | Rising Trend | 5.696 | 32748 |
| CCBG | 2021-10-12 | 25.99 | Rising Trend | 4.7 | 34355 |
| CCBG | 2021-10-11 | 26.1 | Rising Trend | 4.867 | 18732 |
| CCBG | 2021-10-08 | 26.4 | Rising Trend | 6.125 | 49410 |
| CCBG | 2021-10-07 | 25.9 | Rising Trend | 3.643 | 31028 |
| CCBG | 2021-10-06 | 25.52 | Rising Trend | 2.362 | 18889 |
| CCBG | 2021-10-05 | 25.36 | Rising Trend | 2.345 | 71553 |
| CCBG | 2021-10-04 | 25.29 | Rising Trend | 0.476 | 24254 |
| CCBG | 2021-10-01 | 25.29 | Rising Trend | 2.727 | 21745 |
| CCBG | 2021-09-30 | 24.74 | Rising Trend | 0.036 | 54206 |
| CCBG | 2021-09-29 | 24.8 | Rising Trend | 0.99 | 15399 |
| CCBG | 2021-09-28 | 24.36 | Rising Trend | 0.352 | 32896 |
| CCBG | 2021-09-27 | 24.58 | Declining Trend | -0.712 | 28893 |
| CCBG | 2021-09-24 | 23.55 | Declining Trend | -3.512 | 26207 |
| CCBG | 2021-09-23 | 22.81 | Declining Trend | -6.189 | 58373 |
| CCBG | 2021-09-22 | 22.4 | Declining Trend | -8.477 | 33340 |
| CCBG | 2021-09-21 | 22.23 | Declining Trend | -8.076 | 28120 |
| CCBG | 2021-09-20 | 22.36 | Declining Trend | -9.811 | 25866 |
| CCBG | 2021-09-17 | 22.7 | Declining Trend | -9.151 | 95641 |
| CCBG | 2021-09-16 | 22.82 | Declining Trend | -7.934 | 16039 |
| CCBG | 2021-09-15 | 22.84 | Declining Trend | -7.928 | 28109 |
| CCBG | 2021-09-14 | 22.7 | Declining Trend | -8.933 | 27031 |
| CCBG | 2021-09-13 | 22.65 | Declining Trend | -9.381 | 21291 |
| CCBG | 2021-09-10 | 22.66 | Declining Trend | -8.745 | 32234 |
| CCBG | 2021-09-09 | 22.69 | Declining Trend | -9.082 | 31085 |
| CCBG | 2021-09-08 | 22.71 | Declining Trend | -8.949 | 20382 |
| CCBG | 2021-09-07 | 22.87 | Declining Trend | -8.3 | 13670 |
| CCBG | 2021-09-03 | 23.08 | Declining Trend | -9.461 | 17396 |
| CCBG | 2021-09-02 | 23.2 | Declining Trend | -7.899 | 12707 |
| CCBG | 2021-09-01 | 23.3 | Declining Trend | -9.844 | 20579 |
| CCBG | 2021-08-31 | 23.19 | Declining Trend | -9.749 | 38531 |
| CCBG | 2021-08-30 | 22.81 | Declining Trend | -10.859 | 23888 |
| CCBG | 2021-08-27 | 23.31 | Declining Trend | -11.026 | 86607 |
| CCBG | 2021-08-26 | 22.65 | Declining Trend | -16.23 | 118740 |
| CCBG | 2021-08-25 | 23.36 | Declining Trend | -9.858 | 14547 |
| CCBG | 2021-08-24 | 23.46 | Declining Trend | -9.618 | 16489 |
| CCBG | 2021-08-23 | 23.41 | Declining Trend | -8.604 | 15007 |
| CCBG | 2021-08-20 | 23.09 | Declining Trend | -11.148 | 79496 |
| CCBG | 2021-08-19 | 23.17 | Declining Trend | -10.7 | 17302 |
| CCBG | 2021-08-18 | 23.26 | Declining Trend | -10.776 | 17626 |
| CCBG | 2021-08-17 | 23.5 | Declining Trend | -10.262 | 17184 |
| CCBG | 2021-08-16 | 23.77 | Declining Trend | -10.055 | 24802 |
| CCBG | 2021-08-13 | 23.87 | Declining Trend | -9.78 | 14152 |
| CCBG | 2021-08-12 | 23.65 | Declining Trend | -9.466 | 24702 |
| CCBG | 2021-08-11 | 24.19 | Declining Trend | -8.694 | 36233 |
| CCBG | 2021-08-10 | 24.32 | Declining Trend | -8.516 | 12423 |
| CCBG | 2021-08-09 | 24.53 | Declining Trend | -8.26 | 25501 |
| CCBG | 2021-08-06 | 24.62 | Declining Trend | -8.671 | 24725 |
| CCBG | 2021-08-05 | 24.22 | Declining Trend | -9.553 | 44028 |
| CCBG | 2021-08-04 | 24.24 | Declining Trend | -9.942 | 18626 |
| CCBG | 2021-08-03 | 24.27 | Declining Trend | -9.26 | 15257 |
| CCBG | 2021-08-02 | 23.95 | Declining Trend | -9.344 | 23126 |
| CCBG | 2021-07-30 | 24.34 | Declining Trend | -9.982 | 20796 |
| CCBG | 2021-07-29 | 24.61 | Declining Trend | -8.765 | 15570 |
| CCBG | 2021-07-28 | 24.13 | Declining Trend | -11.592 | 44005 |
| CCBG | 2021-07-27 | 23.97 | Declining Trend | -12.161 | 35683 |
| CCBG | 2021-07-26 | 23.9 | Declining Trend | -10.971 | 32230 |
| CCBG | 2021-07-23 | 23.9 | Declining Trend | -12.944 | 30802 |
| CCBG | 2021-07-22 | 23.68 | Declining Trend | -13.719 | 24127 |
| CCBG | 2021-07-21 | 24.3 | Declining Trend | -12.566 | 20745 |
| CCBG | 2021-07-20 | 23.99 | Declining Trend | -13.116 | 56190 |
| CCBG | 2021-07-19 | 23.85 | Declining Trend | -14.075 | 32372 |
| CCBG | 2021-07-16 | 25.18 | Declining Trend | -9.802 | 29559 |
| CCBG | 2021-07-15 | 25.05 | Declining Trend | -9.677 | 43116 |
| CCBG | 2021-07-14 | 24.71 | Declining Trend | -11.941 | 16393 |
| CCBG | 2021-07-13 | 24.86 | Declining Trend | -11.909 | 14597 |
| CCBG | 2021-07-12 | 25.33 | Declining Trend | -11.424 | 25088 |
| CCBG | 2021-07-09 | 25.66 | Declining Trend | -10.921 | 18390 |
| CCBG | 2021-07-08 | 24.57 | Declining Trend | -12.77 | 31025 |
| CCBG | 2021-07-07 | 24.9 | Declining Trend | -12.758 | 17040 |
| CCBG | 2021-07-06 | 25.05 | Declining Trend | -11.937 | 28097 |
| CCBG | 2021-07-02 | 25.58 | Declining Trend | -10.044 | 53074 |
| CCBG | 2021-07-01 | 26.08 | Declining Trend | -9.466 | 30223 |
| CCBG | 2021-06-30 | 25.79 | Declining Trend | -9.712 | 34009 |
| CCBG | 2021-06-29 | 25.86 | Declining Trend | -11.509 | 29130 |
| CCBG | 2021-06-28 | 26.01 | Declining Trend | -10.875 | 23083 |
| CCBG | 2021-06-25 | 26.33 | Declining Trend | -8.242 | 158018 |
| CCBG | 2021-06-24 | 26.79 | Declining Trend | -2.135 | 34320 |
| CCBG | 2021-06-23 | 26.34 | Declining Trend | -4.44 | 75472 |
| CCBG | 2021-06-22 | 26.36 | Declining Trend | -5.692 | 32814 |
| CCBG | 2021-06-21 | 26.29 | Declining Trend | -3.974 | 35486 |
| CCBG | 2021-06-18 | 25.4 | Declining Trend | -6.926 | 67545 |
| CCBG | 2021-06-17 | 25.99 | Declining Trend | -2.819 | 26324 |
| CCBG | 2021-06-16 | 26.58 | Declining Trend | -1.528 | 12749 |
| CCBG | 2021-06-15 | 26.39 | Declining Trend | -2.918 | 37499 |
| CCBG | 2021-06-14 | 26.21 | Declining Trend | -3.596 | 83704 |
| CCBG | 2021-06-11 | 26.35 | Declining Trend | -2.353 | 18758 |
| CCBG | 2021-06-10 | 26.3 | Declining Trend | -1.418 | 19362 |
| CCBG | 2021-06-09 | 26.47 | Declining Trend | -1.385 | 17581 |
| CCBG | 2021-06-08 | 26.75 | Declining Trend | -1.385 | 20417 |
| CCBG | 2021-06-07 | 26.57 | Declining Trend | -0.63 | 19657 |
| CCBG | 2021-06-04 | 26.15 | Declining Trend | -0.738 | 18272 |
| CCBG | 2021-06-03 | 26.72 | Rising Trend | 1.128 | 28000 |
| CCBG | 2021-06-02 | 26.94 | Rising Trend | 1.85 | 14669 |
| CCBG | 2021-06-01 | 27.19 | Rising Trend | 0.83 | 29819 |
| CCBG | 2021-05-28 | 26.8 | Declining Trend | -0.624 | 39660 |
| CCBG | 2021-05-27 | 26.34 | Declining Trend | -1.602 | 47972 |
| CCBG | 2021-05-26 | 26.06 | Declining Trend | -2.714 | 12460 |
| CCBG | 2021-05-25 | 25.69 | Declining Trend | -3.141 | 84660 |
| CCBG | 2021-05-24 | 26.45 | Rising Trend | 2.66 | 70077 |
| CCBG | 2021-05-21 | 26.46 | Rising Trend | 4.921 | 17424 |
| CCBG | 2021-05-20 | 25.94 | Rising Trend | 4.21 | 31492 |
| CCBG | 2021-05-19 | 25.85 | Rising Trend | 4.136 | 15184 |
| CCBG | 2021-05-18 | 25.78 | Rising Trend | 4.429 | 18865 |
| CCBG | 2021-05-17 | 26.47 | Rising Trend | 5.135 | 13508 |
| CCBG | 2021-05-14 | 26.17 | Rising Trend | 3.704 | 14366 |
| CCBG | 2021-05-13 | 25.41 | Rising Trend | 2.268 | 20979 |
| CCBG | 2021-05-12 | 24.9 | Rising Trend | 2.402 | 16395 |
| CCBG | 2021-05-11 | 25.0 | Rising Trend | 2.477 | 13131 |
| CCBG | 2021-05-10 | 25.49 | Rising Trend | 2.546 | 19471 |
| CCBG | 2021-05-07 | 26.12 | Rising Trend | 6.071 | 15441 |
| CCBG | 2021-05-06 | 26.02 | Rising Trend | 5.787 | 41569 |
| CCBG | 2021-05-05 | 25.53 | Rising Trend | 4.792 | 17763 |
| CCBG | 2021-05-04 | 25.12 | Rising Trend | 4.566 | 31519 |
| CCBG | 2021-05-03 | 25.77 | Rising Trend | 6.654 | 21422 |
| CCBG | 2021-04-30 | 25.27 | Rising Trend | 6.299 | 31645 |
| CCBG | 2021-04-29 | 25.18 | Rising Trend | 2.939 | 19618 |
| CCBG | 2021-04-28 | 25.3 | Rising Trend | 3.301 | 21231 |
| CCBG | 2021-04-27 | 25.33 | Rising Trend | 3.145 | 15632 |
| CCBG | 2021-04-26 | 25.48 | Rising Trend | 3.129 | 11456 |
| CCBG | 2021-04-23 | 25.71 | Rising Trend | 5.351 | 23292 |
| CCBG | 2021-04-22 | 25.32 | Rising Trend | 4.231 | 19006 |
| CCBG | 2021-04-21 | 25.26 | Rising Trend | 3.902 | 18707 |
| CCBG | 2021-04-20 | 24.9 | Rising Trend | 3.47 | 31718 |
| CCBG | 2021-04-19 | 25.46 | Rising Trend | 4.998 | 20123 |
| CCBG | 2021-04-16 | 25.69 | Rising Trend | 4.513 | 26312 |
| CCBG | 2021-04-15 | 25.66 | Rising Trend | 4.123 | 24632 |
| CCBG | 2021-04-14 | 25.85 | Rising Trend | 5.367 | 11679 |
| CCBG | 2021-04-13 | 25.4 | Rising Trend | 4.305 | 14742 |
| CCBG | 2021-04-12 | 26.1 | Rising Trend | 5.208 | 16291 |
| CCBG | 2021-04-09 | 25.94 | Rising Trend | 9.104 | 13410 |
| CCBG | 2021-04-08 | 26.16 | Rising Trend | 9.396 | 16262 |
| CCBG | 2021-04-07 | 25.94 | Rising Trend | 9.828 | 13621 |
| CCBG | 2021-04-06 | 26.21 | Rising Trend | 10.658 | 46451 |
| CCBG | 2021-04-05 | 26.51 | Rising Trend | 12.328 | 11293 |
| CCBG | 2021-04-01 | 26.1 | Rising Trend | 12.378 | 30647 |
| CCBG | 2021-03-31 | 26.02 | Rising Trend | 8.877 | 59490 |
| CCBG | 2021-03-30 | 26.38 | Rising Trend | 11.082 | 17043 |
| CCBG | 2021-03-29 | 26.04 | Rising Trend | 10.442 | 16898 |
| CCBG | 2021-03-26 | 26.82 | Rising Trend | 11.702 | 15629 |
| CCBG | 2021-03-25 | 26.25 | Rising Trend | 13.233 | 32563 |
| CCBG | 2021-03-24 | 25.45 | Rising Trend | 5.787 | 33192 |
| CCBG | 2021-03-23 | 25.77 | Rising Trend | 7.069 | 20783 |
| CCBG | 2021-03-22 | 26.86 | Rising Trend | 9.409 | 34711 |
| CCBG | 2021-03-19 | 27.66 | Rising Trend | 12.21 | 143422 |
| CCBG | 2021-03-18 | 27.16 | Rising Trend | 4.055 | 45943 |
| CCBG | 2021-03-17 | 26.98 | Rising Trend | 2.84 | 18968 |
| CCBG | 2021-03-16 | 27.09 | Rising Trend | 3.753 | 21162 |
| CCBG | 2021-03-15 | 27.6 | Rising Trend | 4.399 | 21464 |
| CCBG | 2021-03-12 | 28.73 | Rising Trend | 7.58 | 22604 |
| CCBG | 2021-03-11 | 28.47 | Rising Trend | 10.939 | 28729 |
| CCBG | 2021-03-10 | 28.61 | Rising Trend | 11.776 | 30716 |
| CCBG | 2021-03-09 | 27.71 | Rising Trend | 10.443 | 30956 |
| CCBG | 2021-03-08 | 28.01 | Rising Trend | 11.842 | 24208 |
| CCBG | 2021-03-05 | 27.25 | Rising Trend | 11.444 | 34438 |
| CCBG | 2021-03-04 | 26.73 | Rising Trend | 8.948 | 39953 |
| CCBG | 2021-03-03 | 26.6 | Rising Trend | 4.445 | 29458 |
| CCBG | 2021-03-02 | 25.13 | Rising Trend | 0.358 | 23004 |
| CCBG | 2021-03-01 | 25.37 | Rising Trend | 2.938 | 35836 |
| CCBG | 2021-02-26 | 24.69 | Rising Trend | 1.216 | 22329 |
| CCBG | 2021-02-25 | 25.46 | Rising Trend | 3.542 | 18820 |
| CCBG | 2021-02-24 | 26.01 | Declining Trend | -0.516 | 38819 |
| CCBG | 2021-02-23 | 25.6 | Declining Trend | -1.877 | 29444 |
| CCBG | 2021-02-22 | 25.05 | Declining Trend | -3.171 | 60461 |
| CCBG | 2021-02-19 | 24.5 | Declining Trend | -5.021 | 20889 |
| CCBG | 2021-02-18 | 23.71 | Declining Trend | -7.592 | 23912 |
| CCBG | 2021-02-17 | 24.22 | Declining Trend | -6.922 | 19217 |
| CCBG | 2021-02-16 | 23.99 | Declining Trend | -7.746 | 30071 |
| CCBG | 2021-02-12 | 23.22 | Declining Trend | -9.326 | 41968 |
| CCBG | 2021-02-11 | 22.81 | Declining Trend | -8.259 | 41838 |
| CCBG | 2021-02-10 | 23.7 | Declining Trend | -1.289 | 22661 |
| CCBG | 2021-02-09 | 24.07 | Declining Trend | -0.015 | 17923 |
| CCBG | 2021-02-08 | 24.26 | Declining Trend | -0.003 | 17683 |
| CCBG | 2021-02-05 | 24.14 | Rising Trend | 0.833 | 30193 |
| CCBG | 2021-02-04 | 24.37 | Rising Trend | 2.597 | 32969 |
| CCBG | 2021-02-03 | 22.59 | Declining Trend | -3.543 | 23745 |
| CCBG | 2021-02-02 | 23.25 | Declining Trend | -5.793 | 63196 |
| CCBG | 2021-02-01 | 22.9 | Declining Trend | -7.717 | 35923 |
| CCBG | 2021-01-29 | 22.33 | Declining Trend | -8.495 | 40590 |
| CCBG | 2021-01-28 | 22.51 | Declining Trend | -8.023 | 43486 |
| CCBG | 2021-01-27 | 21.6 | Declining Trend | -11.781 | 57065 |
| CCBG | 2021-01-26 | 24.19 | Declining Trend | -1.702 | 44874 |
| CCBG | 2021-01-25 | 24.22 | Declining Trend | -1.416 | 25969 |
| CCBG | 2021-01-22 | 24.57 | Declining Trend | -0.666 | 25436 |
| CCBG | 2021-01-21 | 24.48 | Rising Trend | 0.115 | 14264 |
| CCBG | 2021-01-20 | 24.85 | Rising Trend | 0.701 | 23132 |
| CCBG | 2021-01-19 | 25.08 | Rising Trend | 0.997 | 14869 |
| CCBG | 2021-01-15 | 25.5 | Rising Trend | 1.238 | 16582 |
| CCBG | 2021-01-14 | 25.98 | Rising Trend | 2.215 | 16875 |
| CCBG | 2021-01-13 | 25.54 | Rising Trend | 4.563 | 11707 |
| CCBG | 2021-01-12 | 26.32 | Rising Trend | 7.165 | 18030 |
| CCBG | 2021-01-11 | 26.16 | Rising Trend | 7.836 | 10859 |
| CCBG | 2021-01-08 | 25.86 | Rising Trend | 7.143 | 15845 |
| CCBG | 2021-01-07 | 26.53 | Rising Trend | 8.895 | 19191 |
| CCBG | 2021-01-06 | 26.67 | Rising Trend | 10.875 | 39732 |
| CCBG | 2021-01-05 | 24.53 | Rising Trend | 1.789 | 21396 |
| CCBG | 2021-01-04 | 24.16 | Rising Trend | 0.963 | 29589 |
| CCBG | 2020-12-31 | 24.58 | Rising Trend | 2.56 | 12600 |
| CCBG | 2020-12-30 | 24.76 | Rising Trend | 4.25 | 17963 |
| CCBG | 2020-12-29 | 24.36 | Rising Trend | 4.225 | 19571 |
| CCBG | 2020-12-28 | 24.91 | Rising Trend | 5.633 | 17180 |
| CCBG | 2020-12-24 | 24.8 | Rising Trend | 0.885 | 7912 |
| CCBG | 2020-12-23 | 24.98 | Rising Trend | 0.82 | 20174 |
| CCBG | 2020-12-22 | 24.33 | Declining Trend | -0.723 | 32535 |
| CCBG | 2020-12-21 | 24.64 | Declining Trend | -1.055 | 35773 |
| CCBG | 2020-12-18 | 24.25 | Declining Trend | -1.708 | 104184 |
| CCBG | 2020-12-17 | 26.02 | Rising Trend | 16.384 | 28896 |
| CCBG | 2020-12-16 | 25.58 | Rising Trend | 14.735 | 35564 |
| CCBG | 2020-12-15 | 25.62 | Rising Trend | 15.209 | 28715 |
| CCBG | 2020-12-14 | 25.6 | Rising Trend | 18.89 | 22855 |
| CCBG | 2020-12-11 | 25.55 | Rising Trend | 18.131 | 13928 |
| CCBG | 2020-12-10 | 25.98 | Rising Trend | 19.518 | 11341 |
| CCBG | 2020-12-09 | 25.92 | Rising Trend | 19.258 | 21413 |
| CCBG | 2020-12-08 | 25.9 | Rising Trend | 19.368 | 27523 |
| CCBG | 2020-12-07 | 25.12 | Rising Trend | 19.069 | 15039 |
| CCBG | 2020-12-04 | 25.37 | Rising Trend | 19.035 | 24357 |
| CCBG | 2020-12-03 | 24.55 | Rising Trend | 17.006 | 13336 |
| CCBG | 2020-12-02 | 24.23 | Rising Trend | 16.969 | 20314 |
| CCBG | 2020-12-01 | 23.93 | Rising Trend | 17.268 | 28839 |
| CCBG | 2020-11-30 | 22.77 | Rising Trend | 14.857 | 27291 |
| CCBG | 2020-11-27 | 24.23 | Rising Trend | 18.881 | 7867 |
| CCBG | 2020-11-25 | 24.62 | Rising Trend | 19.127 | 17166 |
| CCBG | 2020-11-24 | 24.82 | Rising Trend | 18.855 | 36262 |
| CCBG | 2020-11-23 | 23.14 | Rising Trend | 12.781 | 19627 |
| CCBG | 2020-11-20 | 22.98 | Rising Trend | 11.608 | 18736 |
| CCBG | 2020-11-19 | 23.03 | Rising Trend | 12.421 | 10463 |
| CCBG | 2020-11-18 | 23.2 | Rising Trend | 12.461 | 11158 |
| CCBG | 2020-11-17 | 23.35 | Rising Trend | 11.885 | 15302 |
| CCBG | 2020-11-16 | 23.4 | Rising Trend | 12.177 | 42819 |
| CCBG | 2020-11-13 | 22.61 | Rising Trend | 12.037 | 16110 |
CCBG Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 135 M | 127 M | 121 M | 130 M | 125 M | 128 M | 138 M | 151 M | 207 M |
| Cost of sales | -7 M | -7 M | -7 M | -7 M | -7 M | -7 M | -6 M | -6 M | -7 M |
| Gross operating profit | 140 M | 132 M | 125 M | 134 M | 128 M | 132 M | 145 M | 160 M | 212 M |
| Selling Gen & administrative expense | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Pre-tax Income (EBT) | -1 M | 8 M | 11 M | 14 M | 18 M | 23 M | 30 M | 41 M | 53 M |
| Income taxes | -1 M | 2 M | 2 M | 4 M | 6 M | 12 M | 3 M | 10 M | 10 M |
| Net income from total operations | 108000 | 6 M | 9 M | 9 M | 12 M | 11 M | 26 M | 31 M | 43 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 108000 | 6 M | 9 M | 9 M | 12 M | 11 M | 26 M | 31 M | 32 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 108000 | 6 M | 9 M | 9 M | 12 M | 11 M | 26 M | 31 M | 43 M |
| Depreciation | 7 M | 7 M | 7 M | 7 M | 7 M | 7 M | 6 M | 6 M | 7 M |
| Amortization | 431000 | 210000 | 32000 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 0.01 | 0.35 | 0.53 | 0.53 | 0.69 | 0.64 | 1.54 | 1.84 | 1.88 |
| Diluted EPS total | 0.01 | 0.35 | 0.53 | 0.53 | 0.69 | 0.64 | 1.54 | 1.83 | 1.88 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!