Crescent Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	19.09	19.17	18.94	19.07	19.07	-0.26%	68,736
Nov 19, 2024	18.98	19.17	18.92	19.12	19.12	0.58%	55,954
Nov 18, 2024	19.00	19.12	18.92	19.01	19.01	0.16%	134,122
Nov 15, 2024	19.20	19.20	18.91	18.98	18.98	-0.78%	76,330
Nov 14, 2024	18.91	19.16	18.91	19.13	19.13	1.86%	145,944
Nov 13, 2024	18.81	19.09	18.67	18.78	18.78	-0.16%	141,602
Nov 12, 2024	18.22	18.86	18.22	18.81	18.81	3.24%	300,459
Nov 11, 2024	18.30	18.33	18.12	18.22	18.22	-0.44%	133,202
Nov 8, 2024	18.30	18.34	18.21	18.30	18.30	0.16%	112,413
Nov 7, 2024	18.26	18.39	18.26	18.27	18.27	0.33%	121,767
Nov 6, 2024	18.09	18.21	17.81	18.21	18.21	3.11%	104,208
Nov 5, 2024	17.54	17.68	17.50	17.66	17.66	0.63%	98,723
Nov 4, 2024	18.04	18.04	17.45	17.55	17.55	-2.61%	212,120
Nov 1, 2024	18.25	18.30	18.01	18.02	18.02	-0.93%	103,810
Oct 31, 2024	18.25	18.38	18.09	18.19	18.19	-0.44%	81,413
Oct 30, 2024	18.31	18.43	18.25	18.27	18.27	-0.16%	64,817
Oct 29, 2024	18.46	18.46	18.22	18.30	18.30	-1.08%	94,684
Oct 28, 2024	18.39	18.57	18.39	18.50	18.50	0.60%	105,975
Oct 25, 2024	18.50	18.52	18.36	18.39	18.39	-0.59%	71,272
Oct 24, 2024	18.38	18.50	18.36	18.50	18.50	0.60%	109,504
Oct 23, 2024	18.45	18.46	18.27	18.39	18.39	-0.33%	67,628
Oct 22, 2024	18.55	18.60	18.39	18.45	18.45	-0.59%	113,795
Oct 21, 2024	18.63	18.65	18.49	18.56	18.56	-0.16%	101,616
Oct 18, 2024	18.59	18.63	18.51	18.59	18.59	0.43%	71,557
Oct 17, 2024	18.66	18.69	18.49	18.51	18.51	-0.48%	71,829
Oct 16, 2024	18.46	18.68	18.46	18.60	18.60	0.76%	83,460
Oct 15, 2024	18.49	18.68	18.43	18.46	18.46	0.11%	146,374
Oct 14, 2024	18.36	18.50	18.33	18.44	18.44	0.49%	92,014
Oct 11, 2024	18.32	18.45	18.32	18.35	18.35	0.11%	97,093
Oct 10, 2024	18.26	18.34	18.21	18.33	18.33	0.44%	95,602
Oct 9, 2024	18.26	18.31	18.22	18.25	18.25	-0.11%	77,651
Oct 8, 2024	18.22	18.32	18.14	18.27	18.27	0.50%	100,830
Oct 7, 2024	18.30	18.39	18.12	18.18	18.18	-0.66%	116,023
Oct 4, 2024	18.34	18.41	18.25	18.30	18.30	0.22%	59,587
Oct 3, 2024	18.24	18.35	18.23	18.26	18.26	0.05%	74,515
Oct 2, 2024	18.21	18.32	18.17	18.25	18.25	0.16%	113,176
Oct 1, 2024	18.50	18.50	18.11	18.22	18.22	-1.51%	123,598
Sep 30, 2024	18.52	18.54	18.36	18.50	18.50	-1.80%	143,133
Sep 27, 2024	18.75	18.99	18.75	18.84	18.42	0.32%	111,018
Sep 26, 2024	19.02	19.02	18.73	18.78	18.36	0.16%	142,997
Sep 25, 2024	18.97	19.03	18.73	18.75	18.33	-1.21%	162,100
Sep 24, 2024	19.05	19.18	18.97	18.98	18.56	-0.05%	153,563
Sep 23, 2024	18.98	19.05	18.93	18.99	18.57	0.58%	76,885
Sep 20, 2024	18.95	19.01	18.87	18.88	18.46	-0.53%	95,946
Sep 19, 2024	18.91	18.99	18.73	18.98	18.56	1.44%	111,347
Sep 18, 2024	18.76	18.92	18.68	18.71	18.30	-0.32%	102,054
Sep 17, 2024	18.61	18.89	18.59	18.77	18.35	1.19%	159,292
Sep 16, 2024	18.44	18.55	18.36	18.55	18.14	1.03%	98,685
Sep 13, 2024	18.25	18.43	18.21	18.36	17.95	1.21%	106,053
Sep 12, 2024	18.07	18.20	18.07	18.14	17.74	0.39%	76,007
Sep 11, 2024	17.99	18.07	17.88	18.07	17.67	0.39%	76,213
Sep 10, 2024	18.12	18.14	17.86	18.00	17.60	-0.50%	101,574
Sep 9, 2024	18.04	18.17	17.96	18.09	17.69	0.72%	109,706
Sep 6, 2024	18.40	18.40	17.94	17.96	17.56	-2.07%	90,292
Sep 5, 2024	18.37	18.41	18.25	18.34	17.93	0.33%	74,112
Sep 4, 2024	18.39	18.41	18.25	18.28	17.87	-0.05%	84,122
Sep 3, 2024	18.37	18.48	18.27	18.29	17.88	-0.49%	86,418
Aug 30, 2024	18.47	18.50	18.27	18.38	17.97	-0.65%	127,181
Aug 29, 2024	18.37	18.54	18.35	18.50	18.00	0.60%	98,421
Aug 28, 2024	18.30	18.44	18.29	18.39	17.89	0.49%	73,526
Aug 27, 2024	18.33	18.42	18.26	18.30	17.81	-0.33%	137,559
Aug 26, 2024	18.42	18.52	18.30	18.36	17.87	-	166,551
Aug 23, 2024	18.28	18.45	18.17	18.36	17.87	0.44%	155,598
Aug 22, 2024	18.35	18.42	18.25	18.28	17.79	-0.11%	63,862
Aug 21, 2024	18.33	18.33	18.23	18.30	17.81	0.33%	61,474
Aug 20, 2024	18.23	18.33	18.15	18.24	17.75	-0.05%	110,559
Aug 19, 2024	18.25	18.30	18.18	18.25	17.76	0.50%	102,148
Aug 16, 2024	18.03	18.25	18.00	18.16	17.67	0.78%	53,681
Aug 15, 2024	17.98	18.10	17.84	18.02	17.53	1.12%	167,433
Aug 14, 2024	17.80	17.93	17.67	17.82	17.34	0.28%	203,571
Aug 13, 2024	18.51	18.58	17.71	17.77	17.29	-1.17%	266,606
Aug 12, 2024	17.93	18.02	17.84	17.98	17.50	0.95%	88,465
Aug 9, 2024	17.92	17.94	17.66	17.81	17.33	0.28%	104,555
Aug 8, 2024	17.81	17.81	17.64	17.76	17.28	0.62%	81,063
Aug 7, 2024	17.92	17.96	17.60	17.65	17.17	-0.84%	91,288
Aug 6, 2024	17.68	17.89	17.63	17.80	17.32	1.89%	103,208
Aug 5, 2024	17.56	17.65	16.85	17.47	17.00	-3.27%	310,111
Aug 2, 2024	18.58	18.69	18.06	18.06	17.57	-3.47%	136,285
Aug 1, 2024	19.08	19.08	18.63	18.71	18.21	-1.21%	104,844
Jul 31, 2024	19.13	19.14	18.89	18.94	18.43	-0.53%	91,667
Jul 30, 2024	18.81	19.08	18.81	19.04	18.53	1.01%	97,984
Jul 29, 2024	18.74	18.96	18.73	18.85	18.34	0.69%	117,946
Jul 26, 2024	18.66	18.81	18.64	18.72	18.22	0.48%	85,390
Jul 25, 2024	18.75	18.78	18.58	18.63	18.13	-0.37%	96,659
Jul 24, 2024	18.95	18.96	18.61	18.70	18.20	-1.01%	79,823
Jul 23, 2024	19.02	19.04	18.84	18.89	18.38	-0.32%	65,638
Jul 22, 2024	18.76	18.98	18.72	18.95	18.44	0.96%	86,904
Jul 19, 2024	18.96	18.98	18.75	18.77	18.26	-0.64%	99,744
Jul 18, 2024	19.20	19.25	18.86	18.89	18.38	-1.51%	140,252
Jul 17, 2024	19.31	19.55	19.14	19.18	18.66	-0.36%	204,602
Jul 16, 2024	19.43	19.53	19.23	19.25	18.73	-0.26%	136,142
Jul 15, 2024	19.40	19.49	19.26	19.30	18.78	-0.46%	155,560
Jul 12, 2024	19.38	19.63	19.34	19.39	18.87	0.41%	243,450
Jul 11, 2024	19.49	19.49	19.30	19.31	18.79	-0.62%	130,266
Jul 10, 2024	19.31	19.44	19.21	19.43	18.91	0.26%	150,273
Jul 9, 2024	19.44	19.48	19.28	19.38	18.86	-0.31%	111,297
Jul 8, 2024	19.48	19.58	19.40	19.44	18.92	0.15%	177,222
Jul 5, 2024	19.38	19.45	19.25	19.41	18.89	0.73%	203,542
Jul 3, 2024	19.32	19.42	19.18	19.27	18.75	-0.41%	105,918
Jul 2, 2024	18.82	19.36	18.75	19.35	18.83	3.20%	301,533