Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
15.69
+0.18 (1.16%)
Sep 18, 2025, 4:00 PM EDT - Market closed
Crescent Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.52 | 15.74 | 15.50 | 15.69 | 15.69 | 1.16% | 155,119 |
| Sep 17, 2025 | 15.43 | 15.75 | 15.43 | 15.51 | 15.51 | 0.32% | 151,669 |
| Sep 16, 2025 | 15.52 | 15.60 | 15.25 | 15.46 | 15.46 | -0.39% | 172,719 |
| Sep 15, 2025 | 15.82 | 15.82 | 15.40 | 15.52 | 15.52 | -1.83% | 241,173 |
| Sep 12, 2025 | 15.76 | 15.86 | 15.72 | 15.81 | 15.81 | -0.06% | 124,788 |
| Sep 11, 2025 | 15.63 | 15.84 | 15.56 | 15.82 | 15.82 | 1.48% | 171,064 |
| Sep 10, 2025 | 15.80 | 15.80 | 15.57 | 15.59 | 15.59 | -1.39% | 162,328 |
| Sep 9, 2025 | 15.92 | 15.92 | 15.72 | 15.81 | 15.81 | -0.32% | 151,545 |
| Sep 8, 2025 | 15.95 | 15.98 | 15.69 | 15.86 | 15.86 | -0.50% | 183,465 |
| Sep 5, 2025 | 16.00 | 16.04 | 15.84 | 15.94 | 15.94 | 0.19% | 291,463 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.89 | 15.91 | 15.91 | -0.13% | 166,835 |
| Sep 3, 2025 | 15.87 | 15.96 | 15.85 | 15.93 | 15.93 | 0.44% | 133,832 |
| Sep 2, 2025 | 15.47 | 15.87 | 15.46 | 15.86 | 15.86 | 0.95% | 252,006 |
| Aug 29, 2025 | 15.68 | 15.81 | 15.64 | 15.71 | 15.71 | -0.19% | 221,627 |
| Aug 28, 2025 | 15.66 | 15.76 | 15.62 | 15.74 | 15.69 | 0.77% | 231,569 |
| Aug 27, 2025 | 15.66 | 15.72 | 15.56 | 15.62 | 15.57 | -0.06% | 293,547 |
| Aug 26, 2025 | 15.65 | 15.65 | 15.40 | 15.63 | 15.58 | 0.64% | 270,908 |
| Aug 25, 2025 | 15.49 | 15.65 | 15.46 | 15.53 | 15.48 | 1.64% | 577,877 |
| Aug 22, 2025 | 15.17 | 15.50 | 15.17 | 15.28 | 15.23 | 0.92% | 157,065 |
| Aug 21, 2025 | 15.17 | 15.29 | 15.11 | 15.14 | 15.09 | -0.20% | 107,122 |
| Aug 20, 2025 | 15.26 | 15.26 | 15.00 | 15.17 | 15.12 | 0.07% | 280,009 |
| Aug 19, 2025 | 15.29 | 15.38 | 15.13 | 15.16 | 15.11 | -0.07% | 136,626 |
| Aug 18, 2025 | 15.13 | 15.23 | 15.03 | 15.17 | 15.12 | 0.26% | 185,275 |
| Aug 15, 2025 | 15.24 | 15.28 | 15.00 | 15.13 | 15.08 | -0.72% | 176,225 |
| Aug 14, 2025 | 14.98 | 15.39 | 14.80 | 15.24 | 15.19 | 3.32% | 300,742 |
| Aug 13, 2025 | 14.62 | 14.77 | 14.58 | 14.75 | 14.70 | 1.03% | 165,801 |
| Aug 12, 2025 | 14.41 | 14.61 | 14.36 | 14.60 | 14.55 | 1.74% | 126,045 |
| Aug 11, 2025 | 14.46 | 14.47 | 14.25 | 14.35 | 14.30 | -0.69% | 103,822 |
| Aug 8, 2025 | 14.24 | 14.50 | 14.24 | 14.45 | 14.40 | 1.83% | 149,105 |
| Aug 7, 2025 | 14.25 | 14.27 | 14.12 | 14.19 | 14.15 | -0.21% | 130,217 |
| Aug 6, 2025 | 14.29 | 14.32 | 14.14 | 14.22 | 14.18 | -0.07% | 99,555 |
| Aug 5, 2025 | 14.08 | 14.27 | 13.95 | 14.23 | 14.19 | 0.71% | 214,680 |
| Aug 4, 2025 | 14.18 | 14.30 | 14.02 | 14.13 | 14.09 | 0.14% | 248,648 |
| Aug 1, 2025 | 14.08 | 14.14 | 13.95 | 14.11 | 14.07 | -0.28% | 233,048 |
| Jul 31, 2025 | 14.25 | 14.49 | 14.10 | 14.15 | 14.11 | -0.70% | 407,915 |
| Jul 30, 2025 | 14.54 | 14.55 | 14.23 | 14.25 | 14.21 | -1.38% | 296,784 |
| Jul 29, 2025 | 14.59 | 14.67 | 14.35 | 14.45 | 14.40 | -1.10% | 188,914 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.58 | 14.61 | 14.56 | -1.08% | 159,382 |
| Jul 25, 2025 | 14.76 | 14.84 | 14.60 | 14.77 | 14.72 | 0.07% | 117,009 |
| Jul 24, 2025 | 15.16 | 15.16 | 14.74 | 14.76 | 14.71 | -1.60% | 278,052 |
| Jul 23, 2025 | 15.10 | 15.44 | 14.90 | 15.00 | 14.95 | 2.74% | 413,519 |
| Jul 22, 2025 | 14.35 | 14.65 | 14.35 | 14.60 | 14.55 | 1.32% | 251,180 |
| Jul 21, 2025 | 14.53 | 14.59 | 14.34 | 14.41 | 14.36 | -0.55% | 295,415 |
| Jul 18, 2025 | 14.67 | 14.79 | 14.44 | 14.49 | 14.44 | -1.09% | 182,693 |
| Jul 17, 2025 | 14.68 | 14.79 | 14.61 | 14.65 | 14.60 | - | 228,590 |
| Jul 16, 2025 | 14.61 | 14.71 | 14.47 | 14.65 | 14.60 | 0.48% | 194,416 |
| Jul 15, 2025 | 14.72 | 14.79 | 14.57 | 14.58 | 14.53 | -0.88% | 287,978 |
| Jul 14, 2025 | 14.74 | 14.80 | 14.65 | 14.71 | 14.66 | -0.20% | 362,732 |
| Jul 11, 2025 | 14.50 | 14.76 | 14.50 | 14.74 | 14.69 | 1.87% | 228,832 |
| Jul 10, 2025 | 14.26 | 14.62 | 14.26 | 14.47 | 14.42 | 1.47% | 250,425 |