Stockscreener 앱 받기
22.61
0.18%
-0.04
Capital Clean Energy Carriers Corp 주식 (CCEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $22.76 | $22.29 | $0.4731 | 5,434.0 | -0.18% |
| 2026-08-20 | $22.80 | $22.48 | $0.3176 | 5,602.0 | -0.70% |
| 2026-08-19 | $23.00 | $22.79 | $0.21 | 6,706.0 | -0.04% |
| 2026-08-18 | $22.82 | $22.51 | $0.31 | 5,807.0 | +0.57% |
| 2026-08-17 | $22.98 | $22.49 | $0.49 | 6,600.0 | +0.35% |
| 2026-08-14 | $22.95 | $22.38 | $0.57 | 6,994.0 | +0.58% |
| 2026-08-13 | $22.90 | $22.48 | $0.42 | 10,426.0 | -0.49% |
| 2026-08-12 | $22.90 | $22.34 | $0.56 | 9,293.0 | +0.98% |
| 2026-08-11 | $22.60 | $22.03 | $0.57 | 8,173.0 | +0.81% |
| 2026-08-10 | $22.77 | $22.09 | $0.685 | 10,520.0 | -0.80% |
| 2026-08-07 | $22.37 | $22.28 | $0.0854 | 1,033.0 | -1.67% |
| 2026-08-06 | $23.25 | $22.71 | $0.54 | 12,703.0 | -0.35% |
| 2026-08-05 | $23.20 | $22.70 | $0.50 | 11,216.0 | +1.60% |
| 2026-08-04 | $23.09 | $22.36 | $0.7311 | 8,646.0 | -1.90% |
| 2026-08-03 | $23.55 | $22.16 | $1.39 | 36,378.0 | +2.12% |
| 2026-07-31 | $22.87 | $22.00 | $0.87 | 8,413.0 | +0.18% |
| 2026-07-30 | $22.64 | $22.30 | $0.34 | 8,217.0 | -1.45% |
| 2026-07-29 | $22.99 | $21.63 | $1.36 | 14,565.0 | +0.26% |
| 2026-07-28 | $23.47 | $22.66 | $0.81 | 10,514.0 | -4.19% |
| 2026-07-27 | $23.95 | $23.29 | $0.66 | 17,851.0 | +1.28% |
| 2026-07-24 | $23.37 | $23.01 | $0.36 | 6,367.0 | +1.52% |
Capital Clean Energy Carriers Corp 주식 (CCEC) 연도별 가격 이력
이 심층 분석에서는 Capital Clean Energy Carriers Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital Clean Energy Carriers Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital Clean Energy Carriers Corp 주식 (CCEC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $23.55 | $22.03 | $1.52 | 150,965.0 | +0.80% |
| 2026-07 | $23.95 | $20.73 | $3.22 | 244,219.0 | +5.06% |
| 2026-06 | $23.92 | $19.79 | $4.13 | 349,534.0 | -4.00% |
| 2026-05 | $23.50 | $19.20 | $4.30 | 228,765.0 | +9.77% |
| 2026-04 | $22.19 | $16.77 | $5.42 | 207,294.0 | +1.98% |
| 2026-03 | $23.57 | $18.55 | $5.02 | 127,653.0 | -12.52% |
| 2026-02 | $23.50 | $20.21 | $3.29 | 166,737.0 | +3.75% |
| 2026-01 | $22.58 | $19.93 | $2.65 | 88,502.0 | +4.89% |
Capital Clean Energy Carriers Corp 주식 (CCEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.49 | $19.86 | $1.63 | 144,557.0 | +0.15% |
| 2025-11 | $21.72 | $18.56 | $3.16 | 260,030.0 | -3.56% |
| 2025-10 | $24.00 | $20.50 | $3.50 | 242,015.0 | -5.24% |
| 2025-09 | $23.39 | $19.87 | $3.52 | 290,748.0 | +6.68% |
| 2025-08 | $23.98 | $20.70 | $3.28 | 263,095.0 | -8.70% |
| 2025-07 | $24.83 | $22.50 | $2.33 | 1,734,797.0 | -1.15% |
| 2025-06 | $24.17 | $20.24 | $3.93 | 165,796.0 | +0.86% |
| 2025-05 | $24.33 | $17.96 | $6.37 | 668,810.0 | +22.91% |
| 2025-04 | $20.40 | $14.09 | $6.31 | 348,346.0 | -1.98% |
| 2025-03 | $19.90 | $18.01 | $1.89 | 266,762.0 | +4.06% |
| 2025-02 | $19.50 | $17.80 | $1.70 | 294,456.0 | -3.65% |
| 2025-01 | $19.21 | $17.67 | $1.54 | 294,769.0 | +4.52% |
Capital Clean Energy Carriers Corp 주식 (CCEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.69 | $17.55 | $1.14 | 437,713.0 | +0.16% |
| 2024-11 | $19.00 | $17.88 | $1.12 | 314,521.0 | -2.92% |
| 2024-10 | $20.26 | $18.01 | $2.25 | 576,928.0 | +0.21% |
| 2024-09 | $19.27 | $16.34 | $2.93 | 392,144.0 | +5.97% |
| 2024-08 | $17.93 | $16.51 | $1.42 | 51,780.0 | +0.00% |
4.06%
자본화:
|
볼륨(24시간):