Stockscreener 앱 받기
14.60
1.32%
0.19
시장 영업 전:
14.80
0.20
+1.37%
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $14.65 | $14.35 | $0.30 | 251,180.0 | +1.32% |
| 2025-07-21 | $14.59 | $14.34 | $0.25 | 295,398.0 | -0.55% |
| 2025-07-18 | $14.79 | $14.44 | $0.35 | 182,590.0 | -1.09% |
| 2025-07-17 | $14.79 | $14.61 | $0.18 | 228,590.0 | +0.00% |
| 2025-07-16 | $14.71 | $14.47 | $0.24 | 194,165.0 | +0.48% |
| 2025-07-15 | $14.79 | $14.57 | $0.2199 | 287,978.0 | -0.88% |
| 2025-07-14 | $14.80 | $14.65 | $0.15 | 362,218.0 | -0.20% |
| 2025-07-11 | $14.76 | $14.50 | $0.26 | 228,832.0 | +1.87% |
| 2025-07-10 | $14.62 | $14.26 | $0.36 | 250,423.0 | +1.47% |
| 2025-07-09 | $14.29 | $14.00 | $0.29 | 345,526.0 | +0.92% |
| 2025-07-08 | $14.24 | $14.01 | $0.23 | 247,953.0 | +0.14% |
| 2025-07-07 | $14.31 | $14.09 | $0.225 | 275,344.0 | -1.54% |
| 2025-07-03 | $14.44 | $14.20 | $0.24 | 136,717.0 | +0.70% |
| 2025-07-02 | $14.25 | $13.96 | $0.285 | 372,985.0 | +0.92% |
| 2025-07-01 | $14.17 | $13.92 | $0.25 | 598,809.0 | +0.00% |
| 2025-06-30 | $14.25 | $14.00 | $0.25 | 250,421.0 | -2.62% |
| 2025-06-27 | $14.64 | $14.45 | $0.19 | 307,426.0 | -0.55% |
| 2025-06-26 | $14.62 | $14.30 | $0.32 | 305,274.0 | +1.89% |
| 2025-06-25 | $14.34 | $14.20 | $0.1352 | 245,627.0 | +0.07% |
| 2025-06-24 | $14.41 | $14.20 | $0.21 | 414,410.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $14.80 | $13.92 | $0.88 | 4,509,888.0 | +3.55% |
| 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% |
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% |
1.50%
0.36%
자본화:
|
볼륨(24시간):