Stockscreener 앱 받기
17.96
2.07%
-0.38
시간 외 거래:
17.96
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $18.40 | $17.94 | $0.46 | 89,636.0 | -2.07% |
| 2024-09-05 | $18.41 | $18.25 | $0.1608 | 58,623.0 | +0.33% |
| 2024-09-04 | $18.41 | $18.25 | $0.16 | 83,649.0 | -0.05% |
| 2024-09-03 | $18.48 | $18.27 | $0.21 | 85,966.0 | -0.49% |
| 2024-08-30 | $18.50 | $18.27 | $0.2267 | 118,678.0 | -0.65% |
| 2024-08-29 | $18.54 | $18.35 | $0.19 | 98,421.0 | +0.60% |
| 2024-08-28 | $18.44 | $18.29 | $0.15 | 72,376.0 | +0.49% |
| 2024-08-27 | $18.42 | $18.25 | $0.165 | 137,397.0 | -0.33% |
| 2024-08-26 | $18.52 | $18.30 | $0.225 | 165,804.0 | +0.00% |
| 2024-08-23 | $18.45 | $18.17 | $0.281 | 154,448.0 | +0.44% |
| 2024-08-22 | $18.42 | $18.25 | $0.1691 | 63,509.0 | -0.11% |
| 2024-08-21 | $18.33 | $18.23 | $0.10 | 61,474.0 | +0.33% |
| 2024-08-20 | $18.33 | $18.15 | $0.18 | 110,559.0 | -0.05% |
| 2024-08-19 | $18.30 | $18.18 | $0.12 | 100,495.0 | +0.50% |
| 2024-08-16 | $18.25 | $18.00 | $0.2462 | 53,056.0 | +0.78% |
| 2024-08-15 | $18.10 | $17.84 | $0.2636 | 167,433.0 | +1.12% |
| 2024-08-14 | $17.93 | $17.67 | $0.2578 | 203,571.0 | +0.28% |
| 2024-08-13 | $18.58 | $17.71 | $0.87 | 266,105.0 | -1.17% |
| 2024-08-12 | $18.02 | $17.84 | $0.1815 | 87,586.0 | +0.95% |
| 2024-08-09 | $17.94 | $17.66 | $0.2812 | 104,490.0 | +0.28% |
| 2024-08-08 | $17.81 | $17.64 | $0.1708 | 79,873.0 | +0.62% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $18.48 | $17.94 | $0.54 | 407,510.0 | -2.29% |
| 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% |
Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.14 | $12.56 | $1.58 | 1,780,690.0 | -8.58% |
| 2022-11 | $14.60 | $13.24 | $1.35 | 1,624,490.0 | +0.72% |
| 2022-10 | $15.44 | $12.55 | $2.89 | 2,215,293.0 | -7.59% |
| 2022-09 | $18.18 | $14.89 | $3.29 | 1,536,147.0 | -13.88% |
| 2022-08 | $18.20 | $16.25 | $1.95 | 1,164,728.0 | +5.06% |
| 2022-07 | $16.78 | $15.19 | $1.59 | 1,182,188.0 | +7.10% |
| 2022-06 | $17.58 | $15.06 | $2.52 | 1,759,437.0 | -10.97% |
| 2022-05 | $17.84 | $16.55 | $1.29 | 1,939,211.0 | -1.75% |
| 2022-04 | $18.63 | $17.50 | $1.13 | 3,293,788.0 | -0.45% |
| 2022-03 | $18.18 | $16.90 | $1.28 | 2,159,214.0 | +2.01% |
| 2022-02 | $18.64 | $16.58 | $2.06 | 1,600,534.0 | -4.44% |
| 2022-01 | $18.71 | $17.43 | $1.28 | 2,201,756.0 | +3.75% |
2.33%
자본화:
|
볼륨(24시간):