Skip to main content
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
15.58
+0.15 (0.97%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202515.6216.0215.3715.5815.580.97%146,294
Apr 22, 202515.3415.6615.2615.4315.431.98%113,357
Apr 21, 202515.3815.4815.0015.1315.13-2.39%127,092
Apr 17, 202515.2115.5414.9815.5015.502.18%124,674
Apr 16, 202515.0315.3014.9715.1715.17-0.20%179,330
Apr 15, 202514.8715.3214.8315.2015.202.98%217,318
Apr 14, 202514.5315.1014.5014.7614.761.72%166,464
Apr 11, 202514.4814.9014.0514.5114.51-0.68%168,147
Apr 10, 202515.1715.4014.2914.6114.61-4.63%231,431
Apr 9, 202514.0315.4613.5415.3215.327.89%325,418
Apr 8, 202515.1115.5714.1114.2014.20-2.94%299,727
Apr 7, 202515.1815.4814.3614.6314.63-6.87%532,381
Apr 4, 202516.6016.7315.5215.7115.71-6.93%547,243
Apr 3, 202516.7217.0616.6016.8816.88-1.06%157,393
Apr 2, 202517.0917.1416.9717.0617.06-0.41%115,621
Apr 1, 202517.0417.2316.9917.1317.130.06%120,729
Mar 31, 202517.1417.1516.6417.1217.12-2.28%169,100
Mar 28, 202517.7317.7817.4617.5217.10-1.52%113,525
Mar 27, 202517.8317.9717.7317.7917.36-0.17%118,391
Mar 26, 202517.8017.9017.7517.8217.390.22%111,141
Mar 25, 202517.9417.9617.7117.7817.35-0.39%132,113
Mar 24, 202517.7217.8717.6617.8517.421.25%120,356
Mar 21, 202517.6817.7417.6017.6317.21-0.62%109,880
Mar 20, 202517.6817.8117.6217.7417.320.40%87,040
Mar 19, 202517.6317.6817.5017.6717.250.74%108,665
Mar 18, 202517.4217.5417.3517.5417.120.46%101,483
Mar 17, 202517.1717.5517.1517.4617.041.99%116,083
Mar 14, 202516.8717.1816.8717.1216.711.78%171,302
Mar 13, 202517.0217.4416.8116.8216.42-1.18%176,610
Mar 12, 202517.1217.2516.8417.0216.610.18%164,146
Mar 11, 202517.0717.1716.8116.9916.58-1.05%218,190
Mar 10, 202517.3217.3816.9917.1716.76-1.15%227,045
Mar 7, 202517.1817.5317.1717.3716.951.05%166,219
Mar 6, 202517.3217.3917.1117.1916.78-1.72%207,786
Mar 5, 202517.6017.8917.2317.4917.07-1.30%213,067
Mar 4, 202518.1118.1317.6717.7217.30-2.37%145,986
Mar 3, 202518.4518.5718.0718.1517.72-1.41%134,728
Feb 28, 202517.9518.4917.9218.4117.972.05%153,575
Feb 27, 202518.1518.3918.0218.0417.56-0.50%129,764
Feb 26, 202518.2918.3918.0618.1317.65-0.77%199,977
Feb 25, 202518.2118.3218.0618.2717.780.22%169,210
Feb 24, 202518.5118.5518.1118.2317.75-1.14%245,197
Feb 21, 202519.0519.1418.3018.4417.95-3.20%409,781
Feb 20, 202519.7520.0418.7519.0518.54-4.73%282,158
Feb 19, 202520.0020.0419.9520.0019.46-0.02%150,869
Feb 18, 202520.1920.1919.9320.0019.470.28%130,223
Feb 14, 202519.9020.0019.8419.9519.42-0.10%91,557
Feb 13, 202519.8919.9919.7319.9719.430.73%86,758
Feb 12, 202519.6019.8519.6019.8219.290.76%138,534
Feb 11, 202519.5819.7119.4619.6719.150.51%120,516