15.39
price up icon0.39%   0.06
after-market Dopo l'orario di chiusura: 15.39
loading

Storico Dei Prezzi Delle Azioni Di Crescent Capital Bdc Inc (CCAP)

Data Alto Basso Alto - Basso Volume % Modifica
2025-05-23 $15.47 $15.23 $0.2366 82,552.0 +0.39%
2025-05-22 $15.44 $15.29 $0.1508 122,050.0 -0.78%
2025-05-21 $15.83 $15.42 $0.41 140,116.0 -2.22%
2025-05-20 $15.83 $15.63 $0.20 169,927.0 +1.22%
2025-05-19 $15.63 $15.13 $0.5023 258,271.0 +1.23%
2025-05-16 $15.94 $15.21 $0.73 416,784.0 -3.26%
2025-05-15 $16.40 $15.42 $0.98 228,337.0 -4.32%
2025-05-14 $16.90 $16.60 $0.2974 84,002.0 -0.66%
2025-05-13 $17.02 $16.39 $0.63 92,799.0 +2.19%
2025-05-12 $16.69 $16.39 $0.305 139,682.0 +2.24%
2025-05-09 $16.21 $15.98 $0.23 71,791.0 +0.56%
2025-05-08 $16.06 $15.79 $0.2685 53,805.0 +0.44%
2025-05-07 $16.07 $15.74 $0.33 82,397.0 +0.44%
2025-05-06 $15.91 $15.50 $0.415 103,240.0 +0.44%
2025-05-05 $15.94 $15.63 $0.3106 82,272.0 -1.62%
2025-05-02 $16.17 $15.63 $0.5418 58,139.0 +1.94%
2025-05-01 $16.22 $15.69 $0.5296 60,462.0 -1.66%
2025-04-30 $16.11 $15.52 $0.594 82,066.0 -1.36%
2025-04-29 $16.28 $15.95 $0.3263 63,600.0 -0.31%
2025-04-28 $16.50 $16.06 $0.44 104,543.0 +1.06%
2025-04-25 $16.11 $15.95 $0.16 75,911.0 +0.56%
2025-04-24 $16.13 $15.55 $0.58 98,006.0 +2.57%

Crescent Capital Bdc Inc Stock (CCAP) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Crescent Capital Bdc Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CCAP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Crescent Capital Bdc Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Crescent Capital Bdc Inc Storia dei prezzi delle azioni (CCAP) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-05 $17.02 $15.13 $1.89 2,329,178.0 -3.63%
2025-04 $17.23 $13.54 $3.69 3,962,290.0 -6.72%
2025-03 $18.57 $16.64 $1.93 2,971,212.0 -7.01%
2025-02 $20.19 $17.92 $2.27 2,710,122.0 -6.07%
2025-01 $19.72 $18.30 $1.42 1,607,137.0 +1.98%

Crescent Capital Bdc Inc Storia dei prezzi delle azioni (CCAP) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $20.03 $19.08 $0.95 2,130,520.0 +1.65%
2024-11 $19.46 $17.45 $2.02 2,305,883.0 +6.43%
2024-10 $18.69 $18.09 $0.60 2,116,438.0 -1.68%
2024-09 $19.18 $17.86 $1.32 2,134,325.0 +0.65%
2024-08 $19.08 $16.85 $2.23 2,789,925.0 -2.96%
2024-07 $19.63 $18.58 $1.05 3,033,446.0 +0.85%
2024-06 $19.27 $18.19 $1.08 4,332,851.0 +3.53%
2024-05 $18.20 $17.25 $0.95 5,132,874.0 +4.67%
2024-04 $17.48 $16.88 $0.605 2,202,292.0 +0.41%
2024-03 $17.77 $16.58 $1.19 1,830,805.0 +2.98%
2024-02 $17.10 $15.91 $1.19 1,837,521.0 +2.32%
2024-01 $17.36 $16.34 $1.02 2,249,379.0 -5.75%

Crescent Capital Bdc Inc Storia dei prezzi delle azioni (CCAP) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $18.00 $16.61 $1.39 2,164,531.0 +4.20%
2023-11 $17.16 $15.50 $1.66 2,122,305.0 +7.27%
2023-10 $17.14 $15.03 $2.11 1,741,904.0 -9.06%
2023-09 $17.55 $16.12 $1.43 2,657,961.0 +4.40%
2023-08 $17.14 $16.23 $0.91 2,592,033.0 -2.38%
2023-07 $16.97 $15.23 $1.74 3,307,261.0 +10.83%
2023-06 $15.20 $13.48 $1.72 3,021,395.0 +12.31%
2023-05 $14.33 $13.11 $1.22 2,018,759.0 -4.40%
2023-04 $14.79 $13.32 $1.47 1,878,684.0 +3.52%
2023-03 $15.84 $13.33 $2.51 2,932,116.0 -13.30%
2023-02 $15.96 $14.25 $1.71 1,653,521.0 +3.56%
2023-01 $15.22 $12.87 $2.35 1,569,522.0 +18.70%
asset_management STT
$96.10
price down icon 0.27%
asset_management RJF
$145.32
price down icon 0.79%
$160.29
price up icon 0.26%
asset_management AMP
$504.46
price down icon 0.74%
asset_management APO
$130.87
price up icon 0.05%
asset_management BN
$57.09
price down icon 0.14%
Capitalizzazione:     |  Volume (24 ore):