Stockscreener 앱 받기
10.93
0.83%
0.09
시장 영업 전:
10.91
-0.02
-0.18%
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $11.00 | $10.84 | $0.16 | 269,608.0 | +0.83% |
| 2026-07-24 | $10.91 | $10.80 | $0.11 | 169,698.0 | +0.56% |
| 2026-07-23 | $11.00 | $10.64 | $0.36 | 587,192.0 | -2.53% |
| 2026-07-22 | $11.12 | $11.02 | $0.10 | 235,495.0 | -0.09% |
| 2026-07-21 | $11.20 | $10.96 | $0.24 | 232,437.0 | +1.00% |
| 2026-07-20 | $11.10 | $10.88 | $0.225 | 256,403.0 | -0.81% |
| 2026-07-17 | $11.24 | $10.99 | $0.245 | 360,006.0 | -1.34% |
| 2026-07-16 | $11.29 | $11.02 | $0.275 | 404,440.0 | +0.45% |
| 2026-07-15 | $11.29 | $11.07 | $0.22 | 189,543.0 | +1.36% |
| 2026-07-14 | $11.14 | $10.96 | $0.182 | 158,428.0 | +0.36% |
| 2026-07-13 | $11.20 | $10.94 | $0.265 | 135,062.0 | -1.17% |
| 2026-07-10 | $11.23 | $10.88 | $0.3409 | 163,983.0 | +1.84% |
| 2026-07-09 | $11.07 | $10.82 | $0.255 | 322,729.0 | -1.45% |
| 2026-07-08 | $11.19 | $10.95 | $0.24 | 184,476.0 | +0.09% |
| 2026-07-07 | $11.15 | $10.94 | $0.21 | 261,816.0 | +0.36% |
| 2026-07-06 | $11.24 | $11.00 | $0.2402 | 267,414.0 | -1.08% |
| 2026-07-02 | $11.25 | $11.08 | $0.17 | 199,648.0 | +0.18% |
| 2026-07-01 | $11.20 | $10.91 | $0.285 | 306,209.0 | +1.65% |
| 2026-06-30 | $10.94 | $10.77 | $0.175 | 420,862.0 | -2.67% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $11.29 | $10.64 | $0.65 | 4,974,195.0 | +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% |
2.33%
0.40%
자본화:
|
볼륨(24시간):