Stockscreener 앱 받기
18.44
3.20%
-0.61
시간 외 거래:
18.44
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $19.14 | $18.30 | $0.835 | 408,714.0 | -3.20% |
| 2025-02-20 | $20.04 | $18.75 | $1.29 | 281,476.0 | -4.73% |
| 2025-02-19 | $20.04 | $19.95 | $0.09 | 145,557.0 | -0.02% |
| 2025-02-18 | $20.19 | $19.93 | $0.26 | 129,872.0 | +0.28% |
| 2025-02-14 | $20.00 | $19.84 | $0.1558 | 87,953.0 | -0.10% |
| 2025-02-13 | $19.99 | $19.73 | $0.2584 | 86,384.0 | +0.73% |
| 2025-02-12 | $19.85 | $19.60 | $0.25 | 137,910.0 | +0.76% |
| 2025-02-11 | $19.70 | $19.46 | $0.245 | 119,757.0 | +0.51% |
| 2025-02-10 | $19.69 | $19.52 | $0.17 | 63,394.0 | -0.46% |
| 2025-02-07 | $19.76 | $19.53 | $0.23 | 47,017.0 | -0.25% |
| 2025-02-06 | $19.75 | $19.60 | $0.15 | 72,491.0 | +0.46% |
| 2025-02-05 | $19.69 | $19.43 | $0.2648 | 84,330.0 | +0.46% |
| 2025-02-04 | $19.59 | $19.45 | $0.14 | 48,422.0 | +0.10% |
| 2025-02-03 | $19.58 | $19.20 | $0.38 | 103,625.0 | -0.46% |
| 2025-01-31 | $19.70 | $19.51 | $0.1897 | 49,519.0 | +0.36% |
| 2025-01-30 | $19.53 | $19.30 | $0.232 | 75,624.0 | +1.35% |
| 2025-01-29 | $19.57 | $19.10 | $0.4685 | 86,486.0 | -0.87% |
| 2025-01-28 | $19.53 | $19.20 | $0.33 | 46,706.0 | +0.83% |
| 2025-01-27 | $19.56 | $19.21 | $0.348 | 93,019.0 | -1.08% |
| 2025-01-24 | $19.65 | $19.48 | $0.17 | 67,497.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $20.19 | $18.30 | $1.89 | 2,225,616.0 | -5.92% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):