Stockscreener 앱 받기
14.12
1.67%
-0.24
시간 외 거래:
14.12
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $14.51 | $14.04 | $0.4739 | 161,462.0 | -1.67% |
| 2026-02-11 | $14.37 | $14.07 | $0.30 | 210,620.0 | +0.91% |
| 2026-02-10 | $14.33 | $14.16 | $0.17 | 132,331.0 | -0.70% |
| 2026-02-09 | $14.46 | $14.11 | $0.35 | 263,002.0 | -0.49% |
| 2026-02-06 | $14.57 | $14.23 | $0.34 | 263,889.0 | +1.05% |
| 2026-02-05 | $14.35 | $14.11 | $0.24 | 200,607.0 | -0.90% |
| 2026-02-04 | $14.40 | $14.02 | $0.385 | 142,210.0 | +2.20% |
| 2026-02-03 | $14.35 | $13.92 | $0.425 | 175,365.0 | -1.54% |
| 2026-02-02 | $14.43 | $14.11 | $0.32 | 208,121.0 | -0.69% |
| 2026-01-30 | $14.45 | $14.23 | $0.22 | 140,919.0 | +0.28% |
| 2026-01-29 | $14.41 | $14.16 | $0.25 | 234,119.0 | +1.20% |
| 2026-01-28 | $14.65 | $14.16 | $0.49 | 139,733.0 | -2.48% |
| 2026-01-27 | $14.65 | $14.42 | $0.235 | 100,691.0 | +0.55% |
| 2026-01-26 | $14.57 | $14.24 | $0.33 | 132,801.0 | -0.41% |
| 2026-01-23 | $14.65 | $14.45 | $0.205 | 108,006.0 | -0.27% |
| 2026-01-22 | $14.76 | $14.54 | $0.22 | 130,652.0 | -0.48% |
| 2026-01-21 | $14.70 | $14.38 | $0.32 | 117,590.0 | +1.46% |
| 2026-01-20 | $14.57 | $14.19 | $0.385 | 242,685.0 | -0.76% |
| 2026-01-16 | $14.85 | $14.52 | $0.33 | 141,903.0 | -2.15% |
| 2026-01-15 | $14.93 | $14.68 | $0.25 | 235,629.0 | +0.75% |
| 2026-01-14 | $14.82 | $14.28 | $0.54 | 300,856.0 | +2.36% |
| 2026-01-13 | $14.49 | $14.31 | $0.185 | 129,141.0 | -0.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $14.57 | $13.92 | $0.65 | 1,919,069.0 | -1.88% |
| 2026-01 | $14.93 | $13.91 | $1.02 | 3,618,762.0 | +2.42% |
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.18 | $14.15 | $1.03 | 4,387,702.0 | +1.46% |
| 2025-11 | $14.40 | $13.03 | $1.37 | 3,379,890.0 | +1.63% |
| 2025-10 | $14.86 | $13.31 | $1.55 | 5,395,628.0 | -0.98% |
| 2025-09 | $16.04 | $14.14 | $1.89 | 4,134,971.0 | -9.23% |
| 2025-08 | $15.81 | $13.95 | $1.87 | 4,402,939.0 | +11.02% |
| 2025-07 | $15.16 | $13.92 | $1.24 | 5,847,640.0 | +0.35% |
| 2025-06 | $15.60 | $14.00 | $1.60 | 6,160,219.0 | -9.15% |
| 2025-05 | $17.02 | $15.13 | $1.89 | 3,242,825.0 | -2.82% |
| 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% |
2.50%
자본화:
|
볼륨(24시간):