Skip to main content
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
17.52
-0.27 (-1.52%)
At close: Mar 28, 2025, 4:00 PM
17.63
+0.11 (0.64%)
After-hours: Mar 28, 2025, 7:55 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.7317.7817.4617.5217.52-1.52%113,525
Mar 27, 202517.8317.9717.7317.7917.79-0.17%118,391
Mar 26, 202517.8017.9017.7517.8217.820.22%111,141
Mar 25, 202517.9417.9617.7117.7817.78-0.39%132,113
Mar 24, 202517.7217.8717.6617.8517.851.25%120,356
Mar 21, 202517.6817.7417.6017.6317.63-0.62%109,880
Mar 20, 202517.6817.8117.6217.7417.740.40%87,040
Mar 19, 202517.6317.6817.5017.6717.670.74%108,665
Mar 18, 202517.4217.5417.3517.5417.540.46%101,483
Mar 17, 202517.1717.5517.1517.4617.461.99%116,083
Mar 14, 202516.8717.1816.8717.1217.121.78%171,302
Mar 13, 202517.0217.4416.8116.8216.82-1.18%176,610
Mar 12, 202517.1217.2516.8417.0217.020.18%164,146
Mar 11, 202517.0717.1716.8116.9916.99-1.05%218,190
Mar 10, 202517.3217.3816.9917.1717.17-1.15%227,045
Mar 7, 202517.1817.5317.1717.3717.371.05%166,219
Mar 6, 202517.3217.3917.1117.1917.19-1.72%207,786
Mar 5, 202517.6017.8917.2317.4917.49-1.30%213,067
Mar 4, 202518.1118.1317.6717.7217.72-2.37%145,986
Mar 3, 202518.4518.5718.0718.1518.15-1.41%134,728
Feb 28, 202517.9518.4917.9218.4118.412.05%153,575
Feb 27, 202518.1518.3918.0218.0417.99-0.50%129,764
Feb 26, 202518.2918.3918.0618.1318.08-0.77%199,977
Feb 25, 202518.2118.3218.0618.2718.220.22%169,210
Feb 24, 202518.5118.5518.1118.2318.18-1.14%245,197
Feb 21, 202519.0519.1418.3018.4418.39-3.20%409,781
Feb 20, 202519.7520.0418.7519.0519.00-4.73%282,158
Feb 19, 202520.0020.0419.9520.0019.94-0.02%150,869
Feb 18, 202520.1920.1919.9320.0019.950.28%130,223
Feb 14, 202519.9020.0019.8419.9519.89-0.10%91,557
Feb 13, 202519.8919.9919.7319.9719.910.73%86,758
Feb 12, 202519.6019.8519.6019.8219.770.76%138,534
Feb 11, 202519.5819.7119.4619.6719.620.51%120,516
Feb 10, 202519.6619.6919.5219.5719.52-0.46%63,836
Feb 7, 202519.7519.7619.5319.6619.61-0.25%47,148
Feb 6, 202519.6919.7519.6019.7119.660.46%73,077
Feb 5, 202519.6019.6919.4319.6219.570.46%86,130
Feb 4, 202519.5619.5919.4519.5319.480.10%48,649
Feb 3, 202519.2619.5819.2019.5119.46-0.46%103,675
Jan 31, 202519.6019.7019.5119.6019.550.36%50,418
Jan 30, 202519.3719.5319.3019.5319.481.35%76,366
Jan 29, 202519.4019.5719.1019.2719.22-0.87%87,001
Jan 28, 202519.2519.5319.2019.4419.390.83%47,327
Jan 27, 202519.4019.5619.2119.2819.23-1.08%93,053
Jan 24, 202519.5619.6519.4819.4919.44-0.51%68,098
Jan 23, 202519.5019.6219.5019.5919.540.67%45,140
Jan 22, 202519.5919.6219.4619.4619.41-0.71%56,727
Jan 21, 202519.4519.7219.4419.6019.551.34%80,778
Jan 17, 202519.4619.4619.1819.3419.29-0.10%74,403
Jan 16, 202519.2819.4019.1019.3619.310.73%69,654