Skip to main content
logo
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
15.71
-0.03 (-0.19%)
At close: Aug 29, 2025, 4:00 PM
15.71
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:00 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202515.6815.8115.6415.73--0.06%115,993
Aug 28, 202515.6615.7615.6215.7415.740.77%231,569
Aug 27, 202515.6615.7215.5615.6215.62-0.06%293,547
Aug 26, 202515.6515.6515.4015.6315.630.64%270,908
Aug 25, 202515.4915.6515.4615.5315.531.64%577,877
Aug 22, 202515.1715.5015.1715.2815.280.92%157,065
Aug 21, 202515.1715.2915.1115.1415.14-0.20%107,122
Aug 20, 202515.2615.2615.0015.1715.170.07%280,009
Aug 19, 202515.2915.3815.1315.1615.16-0.07%136,626
Aug 18, 202515.1315.2315.0315.1715.170.26%185,275
Aug 15, 202515.2415.2815.0015.1315.13-0.72%176,225
Aug 14, 202514.9815.3914.8015.2415.243.32%300,742
Aug 13, 202514.6214.7714.5814.7514.751.03%165,801
Aug 12, 202514.4114.6114.3614.6014.601.74%126,045
Aug 11, 202514.4614.4714.2514.3514.35-0.69%103,822
Aug 8, 202514.2414.5014.2414.4514.451.83%149,105
Aug 7, 202514.2514.2714.1214.1914.19-0.21%130,217
Aug 6, 202514.2914.3214.1414.2214.22-0.07%99,555
Aug 5, 202514.0814.2713.9514.2314.230.71%214,680
Aug 4, 202514.1814.3014.0214.1314.130.14%248,648
Aug 1, 202514.0814.1413.9514.1114.11-0.28%233,048
Jul 31, 202514.2514.4914.1014.1514.15-0.70%407,915
Jul 30, 202514.5414.5514.2314.2514.25-1.38%296,784
Jul 29, 202514.5914.6714.3514.4514.45-1.10%188,914
Jul 28, 202514.8014.8014.5814.6114.61-1.08%159,382
Jul 25, 202514.7614.8414.6014.7714.770.07%117,009
Jul 24, 202515.1615.1614.7414.7614.76-1.60%278,052
Jul 23, 202515.1015.4414.9015.0015.002.74%413,519
Jul 22, 202514.3514.6514.3514.6014.601.32%251,180
Jul 21, 202514.5314.5914.3414.4114.41-0.55%295,415
Jul 18, 202514.6714.7914.4414.4914.49-1.09%182,693
Jul 17, 202514.6814.7914.6114.6514.65-228,590
Jul 16, 202514.6114.7114.4714.6514.650.48%194,416
Jul 15, 202514.7214.7914.5714.5814.58-0.88%287,978
Jul 14, 202514.7414.8014.6514.7114.71-0.20%362,732
Jul 11, 202514.5014.7614.5014.7414.741.87%228,832
Jul 10, 202514.2614.6214.2614.4714.471.47%250,425
Jul 9, 202514.0914.2914.0014.2614.260.92%345,666
Jul 8, 202514.1114.2414.0114.1314.130.14%248,057
Jul 7, 202514.2614.3114.0914.1114.11-1.54%275,620
Jul 3, 202514.2414.4414.2014.3314.330.70%136,717
Jul 2, 202514.1114.2513.9714.2314.230.92%373,730
Jul 1, 202514.0514.1713.9214.1014.10-599,467
Jun 30, 202514.0614.2514.0014.1014.10-2.62%250,421
Jun 27, 202514.6014.6414.4514.4814.06-0.55%312,769
Jun 26, 202514.3014.6214.3014.5614.141.89%305,274
Jun 25, 202514.3114.3414.2014.2913.880.07%245,627
Jun 24, 202514.3014.4114.2014.2813.870.14%423,576
Jun 23, 202514.4114.5014.1914.2613.85-1.04%288,006
Jun 20, 202514.5514.5614.3814.4113.99-0.28%123,884