Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
18.27
-0.03 (-0.16%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202418.3118.4318.2518.2718.27-0.16%64,817
Oct 29, 202418.4618.4618.2218.3018.30-1.08%94,684
Oct 28, 202418.3918.5718.3918.5018.500.60%105,975
Oct 25, 202418.5018.5218.3618.3918.39-0.59%71,272
Oct 24, 202418.3818.5018.3618.5018.500.60%109,504
Oct 23, 202418.4518.4618.2718.3918.39-0.33%67,628
Oct 22, 202418.5518.6018.3918.4518.45-0.59%113,795
Oct 21, 202418.6318.6518.4918.5618.56-0.16%101,616
Oct 18, 202418.5918.6318.5118.5918.590.43%71,557
Oct 17, 202418.6618.6918.4918.5118.51-0.48%71,829
Oct 16, 202418.4618.6818.4618.6018.600.76%83,460
Oct 15, 202418.4918.6818.4318.4618.460.11%146,374
Oct 14, 202418.3618.5018.3318.4418.440.49%92,014
Oct 11, 202418.3218.4518.3218.3518.350.11%97,093
Oct 10, 202418.2618.3418.2118.3318.330.44%95,602
Oct 9, 202418.2618.3118.2218.2518.25-0.11%77,651
Oct 8, 202418.2218.3218.1418.2718.270.50%100,830
Oct 7, 202418.3018.3918.1218.1818.18-0.66%116,023
Oct 4, 202418.3418.4118.2518.3018.300.22%59,587
Oct 3, 202418.2418.3518.2318.2618.260.05%74,515
Oct 2, 202418.2118.3218.1718.2518.250.16%113,176
Oct 1, 202418.5018.5018.1118.2218.22-1.51%123,598
Sep 30, 202418.5218.5418.3618.5018.50-1.80%143,133
Sep 27, 202418.7518.9918.7518.8418.420.32%111,018
Sep 26, 202419.0219.0218.7318.7818.360.16%142,997
Sep 25, 202418.9719.0318.7318.7518.33-1.21%162,100
Sep 24, 202419.0519.1818.9718.9818.56-0.05%153,563
Sep 23, 202418.9819.0518.9318.9918.570.58%76,885
Sep 20, 202418.9519.0118.8718.8818.46-0.53%95,946
Sep 19, 202418.9118.9918.7318.9818.561.44%111,347
Sep 18, 202418.7618.9218.6818.7118.30-0.32%102,054
Sep 17, 202418.6118.8918.5918.7718.351.19%159,292
Sep 16, 202418.4418.5518.3618.5518.141.03%98,685
Sep 13, 202418.2518.4318.2118.3617.951.21%106,053
Sep 12, 202418.0718.2018.0718.1417.740.39%76,007
Sep 11, 202417.9918.0717.8818.0717.670.39%76,213
Sep 10, 202418.1218.1417.8618.0017.60-0.50%101,574
Sep 9, 202418.0418.1717.9618.0917.690.72%109,706
Sep 6, 202418.4018.4017.9417.9617.56-2.07%90,292
Sep 5, 202418.3718.4118.2518.3417.930.33%74,112
Sep 4, 202418.3918.4118.2518.2817.87-0.05%84,122
Sep 3, 202418.3718.4818.2718.2917.88-0.49%86,418
Aug 30, 202418.4718.5018.2718.3817.97-0.65%127,181
Aug 29, 202418.3718.5418.3518.5018.000.60%98,421
Aug 28, 202418.3018.4418.2918.3917.890.49%73,526
Aug 27, 202418.3318.4218.2618.3017.81-0.33%137,559
Aug 26, 202418.4218.5218.3018.3617.87-166,551
Aug 23, 202418.2818.4518.1718.3617.870.44%155,598
Aug 22, 202418.3518.4218.2518.2817.79-0.11%63,862
Aug 21, 202418.3318.3318.2318.3017.810.33%61,474
Aug 20, 202418.2318.3318.1518.2417.75-0.05%110,559
Aug 19, 202418.2518.3018.1818.2517.760.50%102,148
Aug 16, 202418.0318.2518.0018.1617.670.78%53,681
Aug 15, 202417.9818.1017.8418.0217.531.12%167,433
Aug 14, 202417.8017.9317.6717.8217.340.28%203,571
Aug 13, 202418.5118.5817.7117.7717.29-1.17%266,606
Aug 12, 202417.9318.0217.8417.9817.500.95%88,465
Aug 9, 202417.9217.9417.6617.8117.330.28%104,555
Aug 8, 202417.8117.8117.6417.7617.280.62%81,063
Aug 7, 202417.9217.9617.6017.6517.17-0.84%91,288
Aug 6, 202417.6817.8917.6317.8017.321.89%103,208
Aug 5, 202417.5617.6516.8517.4717.00-3.27%310,111
Aug 2, 202418.5818.6918.0618.0617.57-3.47%136,285
Aug 1, 202419.0819.0818.6318.7118.21-1.21%104,844
Jul 31, 202419.1319.1418.8918.9418.43-0.53%91,667
Jul 30, 202418.8119.0818.8119.0418.531.01%97,984
Jul 29, 202418.7418.9618.7318.8518.340.69%117,946
Jul 26, 202418.6618.8118.6418.7218.220.48%85,390
Jul 25, 202418.7518.7818.5818.6318.13-0.37%96,659
Jul 24, 202418.9518.9618.6118.7018.20-1.01%79,823
Jul 23, 202419.0219.0418.8418.8918.38-0.32%65,638
Jul 22, 202418.7618.9818.7218.9518.440.96%86,904
Jul 19, 202418.9618.9818.7518.7718.26-0.64%99,744
Jul 18, 202419.2019.2518.8618.8918.38-1.51%140,252
Jul 17, 202419.3119.5519.1419.1818.66-0.36%204,602
Jul 16, 202419.4319.5319.2319.2518.73-0.26%136,142
Jul 15, 202419.4019.4919.2619.3018.78-0.46%155,560
Jul 12, 202419.3819.6319.3419.3918.870.41%243,450
Jul 11, 202419.4919.4919.3019.3118.79-0.62%130,266
Jul 10, 202419.3119.4419.2119.4318.910.26%150,273
Jul 9, 202419.4419.4819.2819.3818.86-0.31%111,297
Jul 8, 202419.4819.5819.4019.4418.920.15%177,222
Jul 5, 202419.3819.4519.2519.4118.890.73%203,542
Jul 3, 202419.3219.4219.1819.2718.75-0.41%105,918
Jul 2, 202418.8219.3618.7519.3518.833.20%301,533
Jul 1, 202418.7518.8518.6518.7518.24-0.16%247,670
Jun 28, 202418.5218.9318.5218.7818.27-0.95%259,435
Jun 27, 202419.1119.2718.9218.9618.05-0.73%268,141
Jun 26, 202419.0219.1518.9819.1018.180.42%139,051
Jun 25, 202419.0419.1018.9319.0218.10-0.11%177,905
Jun 24, 202418.6719.1618.6719.0418.121.71%614,822
Jun 21, 202418.7318.7718.6218.7217.82-0.32%136,427
Jun 20, 202418.6018.8418.6018.7817.870.81%122,890
Jun 18, 202418.5318.7118.4518.6317.730.59%245,563
Jun 17, 202418.5418.6418.3518.5217.63-0.05%172,841
Jun 14, 202418.4718.6118.4318.5317.640.27%149,905
Jun 13, 202418.6118.6418.3418.4817.59-0.70%164,057
Jun 12, 202418.8618.9118.5718.6117.71-0.37%146,019
Jun 11, 202419.0019.0018.6818.6817.78-1.74%180,636
Jun 10, 202418.8519.0518.7019.0118.091.17%252,065