Crescent Capital Bdc Inc (CCAP)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09-06	$18.40	$17.94	$0.46	89,636.0	-2.07%
2024-09-05	$18.41	$18.25	$0.1608	58,623.0	+0.33%
2024-09-04	$18.41	$18.25	$0.16	83,649.0	-0.05%
2024-09-03	$18.48	$18.27	$0.21	85,966.0	-0.49%
2024-08-30	$18.50	$18.27	$0.2267	118,678.0	-0.65%
2024-08-29	$18.54	$18.35	$0.19	98,421.0	+0.60%
2024-08-28	$18.44	$18.29	$0.15	72,376.0	+0.49%
2024-08-27	$18.42	$18.25	$0.165	137,397.0	-0.33%
2024-08-26	$18.52	$18.30	$0.225	165,804.0	+0.00%
2024-08-23	$18.45	$18.17	$0.281	154,448.0	+0.44%
2024-08-22	$18.42	$18.25	$0.1691	63,509.0	-0.11%
2024-08-21	$18.33	$18.23	$0.10	61,474.0	+0.33%
2024-08-20	$18.33	$18.15	$0.18	110,559.0	-0.05%
2024-08-19	$18.30	$18.18	$0.12	100,495.0	+0.50%
2024-08-16	$18.25	$18.00	$0.2462	53,056.0	+0.78%
2024-08-15	$18.10	$17.84	$0.2636	167,433.0	+1.12%
2024-08-14	$17.93	$17.67	$0.2578	203,571.0	+0.28%
2024-08-13	$18.58	$17.71	$0.87	266,105.0	-1.17%
2024-08-12	$18.02	$17.84	$0.1815	87,586.0	+0.95%
2024-08-09	$17.94	$17.66	$0.2812	104,490.0	+0.28%
2024-08-08	$17.81	$17.64	$0.1708	79,873.0	+0.62%

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) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09	$18.48	$17.94	$0.54	407,510.0	-2.29%
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%

Crescent Capital Bdc Inc Storia dei prezzi delle azioni (CCAP) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$14.14	$12.56	$1.58	1,780,690.0	-8.58%
2022-11	$14.60	$13.24	$1.35	1,624,490.0	+0.72%
2022-10	$15.44	$12.55	$2.89	2,215,293.0	-7.59%
2022-09	$18.18	$14.89	$3.29	1,536,147.0	-13.88%
2022-08	$18.20	$16.25	$1.95	1,164,728.0	+5.06%
2022-07	$16.78	$15.19	$1.59	1,182,188.0	+7.10%
2022-06	$17.58	$15.06	$2.52	1,759,437.0	-10.97%
2022-05	$17.84	$16.55	$1.29	1,939,211.0	-1.75%
2022-04	$18.63	$17.50	$1.13	3,293,788.0	-0.45%
2022-03	$18.18	$16.90	$1.28	2,159,214.0	+2.01%
2022-02	$18.64	$16.58	$2.06	1,600,534.0	-4.44%
2022-01	$18.71	$17.43	$1.28	2,201,756.0	+3.75%