Stockscreener 앱 받기
8.90
2.52%
-0.23
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $9.21 | $8.89 | $0.32 | 215,780.0 | -2.52% |
| 2026-10-15 | $9.30 | $9.04 | $0.26 | 277,662.0 | +1.90% |
| 2026-10-14 | $9.14 | $8.95 | $0.19 | 310,757.0 | -1.97% |
| 2026-10-13 | $9.20 | $9.13 | $0.07 | 193,189.0 | +0.00% |
| 2026-10-12 | $9.21 | $9.05 | $0.1582 | 203,524.0 | +0.55% |
| 2026-10-09 | $9.12 | $9.02 | $0.10 | 192,879.0 | +0.00% |
| 2026-10-08 | $9.14 | $9.01 | $0.13 | 214,014.0 | +0.89% |
| 2026-10-07 | $9.07 | $8.86 | $0.21 | 312,200.0 | -0.72% |
| 2026-10-06 | $9.18 | $9.01 | $0.1608 | 295,014.0 | +0.61% |
| 2026-10-05 | $9.17 | $8.98 | $0.19 | 315,584.0 | +0.00% |
| 2026-10-02 | $9.26 | $8.94 | $0.3249 | 366,587.0 | -1.64% |
| 2026-10-01 | $9.22 | $9.10 | $0.12 | 351,776.0 | -0.11% |
| 2026-09-30 | $9.33 | $9.13 | $0.195 | 402,619.0 | -3.77% |
| 2026-09-29 | $9.70 | $9.45 | $0.25 | 245,947.0 | +0.42% |
| 2026-09-28 | $9.59 | $9.38 | $0.21 | 187,839.0 | -0.73% |
| 2026-09-25 | $9.62 | $9.47 | $0.14 | 184,810.0 | -0.10% |
| 2026-09-24 | $9.77 | $9.54 | $0.23 | 249,094.0 | -0.93% |
| 2026-09-23 | $9.76 | $9.62 | $0.14 | 187,088.0 | -0.92% |
| 2026-09-22 | $9.88 | $9.75 | $0.13 | 117,260.0 | -0.61% |
| 2026-09-21 | $10.00 | $9.75 | $0.25 | 214,118.0 | +0.41% |
| 2026-09-18 | $10.15 | $9.74 | $0.41 | 697,611.0 | -3.07% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.30 | $8.86 | $0.44 | 3,248,966.0 | -3.05% |
| 2026-09 | $10.64 | $9.13 | $1.51 | 6,261,080.0 | -13.56% |
| 2026-08 | $11.96 | $10.42 | $1.54 | 4,745,036.0 | -2.84% |
| 2026-07 | $11.29 | $10.64 | $0.65 | 5,313,910.0 | +0.09% |
| 2026-06 | $11.74 | $10.77 | $0.975 | 5,251,465.0 | -4.29% |
| 2026-05 | $14.08 | $10.92 | $3.16 | 5,093,812.0 | -16.23% |
| 2026-04 | $13.74 | $11.80 | $1.94 | 4,276,525.0 | +12.10% |
| 2026-03 | $13.58 | $12.00 | $1.58 | 4,718,593.0 | -4.03% |
| 2026-02 | $14.57 | $12.62 | $1.95 | 3,908,437.0 | -12.02% |
| 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% |
5.04%
11.69%
자본화:
|
볼륨(24시간):