loading

Crescent Capital Bdc Inc 주식 (CCAP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $14.17 $13.92 $0.25 485,972.0 +0.21%
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%
2025-06-23 $14.50 $14.19 $0.3166 288,000.0 -1.04%
2025-06-20 $14.56 $14.38 $0.18 123,884.0 -0.28%
2025-06-18 $14.57 $14.33 $0.2378 160,526.0 +0.77%
2025-06-17 $14.57 $14.16 $0.41 179,042.0 +0.07%
2025-06-16 $14.91 $14.21 $0.6961 789,180.0 -3.18%
2025-06-13 $14.92 $14.54 $0.38 245,447.0 +0.68%
2025-06-12 $14.71 $14.35 $0.36 406,371.0 +0.89%
2025-06-11 $14.95 $14.49 $0.46 559,512.0 -2.35%
2025-06-10 $15.05 $14.75 $0.3048 325,604.0 -1.00%
2025-06-09 $15.36 $15.00 $0.36 275,238.0 +0.20%
2025-06-06 $15.04 $14.79 $0.245 193,608.0 +2.04%
2025-06-05 $14.80 $14.50 $0.3042 253,053.0 -0.54%
2025-06-04 $14.99 $14.70 $0.29 241,455.0 -0.67%
2025-06-03 $15.12 $14.78 $0.3367 322,177.0 -1.06%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $15.60 $13.92 $1.68 6,646,191.0 -8.96%
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

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

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%
asset_management STT
$106.87
price up icon 0.61%
asset_management RJF
$154.63
price up icon 0.83%
$174.74
price up icon 0.72%
asset_management AMP
$538.71
price up icon 0.96%
asset_management APO
$141.67
price down icon 0.11%
asset_management BAM
$55.12
price down icon 0.32%
자본화:     |  볼륨(24시간):