Stockscreener 앱 받기
16.01
1.94%
0.305
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-23 | $16.02 | $15.37 | $0.65 | 146,244.0 | +0.97% |
| 2025-04-22 | $15.66 | $15.26 | $0.3967 | 113,159.0 | +1.98% |
| 2025-04-21 | $15.48 | $15.00 | $0.48 | 127,092.0 | -2.39% |
| 2025-04-17 | $15.54 | $14.98 | $0.56 | 124,674.0 | +2.18% |
| 2025-04-16 | $15.30 | $14.97 | $0.33 | 179,325.0 | -0.20% |
| 2025-04-15 | $15.32 | $14.83 | $0.4899 | 217,315.0 | +2.98% |
| 2025-04-14 | $15.10 | $14.50 | $0.60 | 166,464.0 | +1.72% |
| 2025-04-11 | $14.89 | $14.05 | $0.845 | 168,147.0 | -0.68% |
| 2025-04-10 | $15.40 | $14.29 | $1.11 | 231,429.0 | -4.63% |
| 2025-04-09 | $15.46 | $13.54 | $1.92 | 325,417.0 | +7.89% |
| 2025-04-08 | $15.22 | $14.11 | $1.11 | 266,386.0 | -2.94% |
| 2025-04-07 | $15.48 | $14.36 | $1.12 | 532,361.0 | -6.87% |
| 2025-04-04 | $16.73 | $15.52 | $1.21 | 547,243.0 | -6.93% |
| 2025-04-03 | $17.06 | $16.60 | $0.46 | 157,340.0 | -1.06% |
Crescent Capital Bdc Inc 주식 (CCAP) 연도별 가격 이력
이 심층 분석에서는 Crescent Capital Bdc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crescent Capital Bdc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.22 | $15.63 | $0.5877 | 176,740.0 | +0.25% |
| 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 주식 (CCAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CCAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.03%
1.83%
자본화:
|
볼륨(24시간):