Stockscreener 앱 받기
20.23
0.05%
-0.010
Capital Clean Energy Carriers Corp 주식 (CCEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $20.23 | $20.23 | $0.00 | 628.0 | -0.05% |
| 2026-10-22 | $20.24 | $19.83 | $0.41 | 3,604.0 | +2.07% |
| 2026-10-21 | $20.20 | $19.83 | $0.37 | 2,099.0 | -0.10% |
| 2026-10-20 | $20.46 | $19.83 | $0.6325 | 9,714.0 | +1.07% |
| 2026-10-19 | $20.33 | $19.41 | $0.92 | 10,308.0 | -3.77% |
| 2026-10-16 | $20.41 | $20.06 | $0.35 | 5,082.0 | +0.79% |
| 2026-10-15 | $20.55 | $20.25 | $0.30 | 5,660.0 | -1.94% |
| 2026-10-14 | $20.67 | $20.34 | $0.33 | 3,805.0 | -0.82% |
| 2026-10-13 | $21.00 | $20.71 | $0.29 | 6,322.0 | +0.58% |
| 2026-10-12 | $20.84 | $20.40 | $0.445 | 5,235.0 | +0.34% |
| 2026-10-09 | $20.66 | $20.42 | $0.239 | 3,570.0 | -0.82% |
| 2026-10-08 | $20.96 | $20.80 | $0.16 | 2,591.0 | +1.12% |
| 2026-10-07 | $20.59 | $20.57 | $0.0186 | 693.0 | -1.06% |
| 2026-10-06 | $20.85 | $20.57 | $0.285 | 2,714.0 | +0.43% |
| 2026-10-05 | $21.40 | $19.79 | $1.61 | 5,737.0 | -1.38% |
| 2026-10-02 | $21.56 | $20.61 | $0.95 | 4,980.0 | -3.27% |
| 2026-10-01 | $21.79 | $19.67 | $2.12 | 34,543.0 | +15.80% |
| 2026-09-30 | $21.04 | $18.05 | $2.99 | 25,846.0 | -11.98% |
| 2026-09-29 | $21.50 | $21.10 | $0.40 | 6,957.0 | -2.11% |
| 2026-09-25 | $21.75 | $21.49 | $0.26 | 4,255.0 | +1.83% |
| 2026-09-24 | $21.53 | $21.13 | $0.4046 | 2,975.0 | -1.75% |
| 2026-09-23 | $21.98 | $21.54 | $0.44 | 2,321.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $21.79 | $19.41 | $2.38 | 107,285.0 | +7.95% |
| 2026-09 | $22.72 | $18.05 | $4.67 | 108,239.0 | -17.99% |
| 2026-08 | $23.55 | $22.03 | $1.52 | 182,792.0 | +1.87% |
| 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% |
1.65%
1.77%
자본화:
|
볼륨(24시간):