Skip to main content
logo
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
12.77
-0.33 (-2.52%)
At close: Mar 20, 2026, 4:00 PM EDT
12.72
-0.05 (-0.39%)
After-hours: Mar 20, 2026, 6:47 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202613.1113.1112.7512.7712.77-2.52%494,870
Mar 19, 202612.9613.2212.9313.1013.100.38%167,651
Mar 18, 202613.1013.3813.0213.0513.05-1.06%219,753
Mar 17, 202612.8113.2912.8113.1913.193.21%238,601
Mar 16, 202612.8112.9812.7212.7812.78-0.31%361,507
Mar 13, 202612.7212.9612.6812.8212.821.10%275,167
Mar 12, 202612.7012.9312.6812.6812.68-1.09%176,733
Mar 11, 202612.9513.0812.7012.8212.82-0.93%115,832
Mar 10, 202612.8913.1312.6912.9412.940.54%131,021
Mar 9, 202612.9312.9312.5712.8712.87-0.85%174,504
Mar 6, 202613.1713.2012.8612.9812.98-2.70%220,371
Mar 5, 202613.3513.5813.2713.3413.34-0.45%121,478
Mar 4, 202613.4213.5513.3013.4013.40-0.07%126,038
Mar 3, 202613.1413.5413.1013.4113.411.36%184,008
Mar 2, 202612.6813.3212.5613.2313.234.50%325,254
Feb 27, 202613.2613.2712.6212.6612.66-4.24%349,587
Feb 26, 202612.8613.2512.8013.2213.22-0.38%249,189
Feb 25, 202612.9313.3512.7013.2713.273.03%216,503
Feb 24, 202612.9713.3012.7712.8812.88-0.62%257,088
Feb 23, 202613.2213.5212.9512.9612.96-2.63%243,181
Feb 20, 202613.4013.6213.1813.3113.31-1.70%170,406
Feb 19, 202613.7713.7713.4113.5413.54-1.67%136,686
Feb 18, 202613.7913.9413.7013.7713.770.07%104,091
Feb 17, 202613.9914.0813.6913.7613.76-1.50%210,324
Feb 13, 202614.1614.1613.9513.9713.97-1.06%214,427
Feb 12, 202614.3714.5114.0414.1214.12-1.67%161,462
Feb 11, 202614.2414.3714.0714.3614.360.91%210,621
Feb 10, 202614.2814.3314.1614.2314.23-0.70%132,351
Feb 9, 202614.3514.4614.1114.3314.33-0.49%263,002
Feb 6, 202614.3214.5714.2314.4014.401.05%263,900
Feb 5, 202614.3514.3514.1114.2514.25-0.90%200,607
Feb 4, 202614.0914.4114.0214.3814.382.20%142,211
Feb 3, 202614.2514.3513.9214.0714.07-1.54%175,365
Feb 2, 202614.4014.4314.1114.2914.29-0.69%208,121
Jan 30, 202614.3514.4514.2314.3914.390.28%140,919
Jan 29, 202614.2814.4114.1614.3514.351.20%234,119
Jan 28, 202614.5914.6514.1614.1814.18-2.48%139,737
Jan 27, 202614.4214.6614.4214.5414.540.55%100,729
Jan 26, 202614.5714.5714.2414.4614.46-0.41%132,876
Jan 23, 202614.5514.6614.4514.5214.52-0.27%114,440
Jan 22, 202614.6114.7614.5414.5614.56-0.48%130,779
Jan 21, 202614.3814.7014.3814.6314.631.46%143,108
Jan 20, 202614.3714.5714.1914.4214.42-0.76%244,131
Jan 16, 202614.8514.8514.5214.5314.53-2.15%171,823
Jan 15, 202614.7614.9314.6814.8514.850.75%241,470
Jan 14, 202614.4014.8214.2814.7414.742.36%309,586
Jan 13, 202614.4514.5014.3114.4014.40-0.35%130,630
Jan 12, 202614.3914.5514.3414.4514.45-0.28%121,373
Jan 9, 202614.3814.5114.3314.4914.490.91%156,208
Jan 8, 202613.9914.4613.9714.3614.362.50%248,388