Crescent Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	19.75	20.04	18.75	19.05	19.05	-4.73%	282,158
Feb 19, 2025	20.00	20.04	19.95	20.00	20.00	-0.02%	150,869
Feb 18, 2025	20.19	20.19	19.93	20.00	20.00	0.28%	130,223
Feb 14, 2025	19.90	20.00	19.84	19.95	19.95	-0.10%	91,557
Feb 13, 2025	19.89	19.99	19.73	19.97	19.97	0.73%	86,758
Feb 12, 2025	19.60	19.85	19.60	19.82	19.82	0.76%	138,534
Feb 11, 2025	19.58	19.71	19.46	19.67	19.67	0.51%	120,516
Feb 10, 2025	19.66	19.69	19.52	19.57	19.57	-0.46%	63,836
Feb 7, 2025	19.75	19.76	19.53	19.66	19.66	-0.25%	47,148
Feb 6, 2025	19.69	19.75	19.60	19.71	19.71	0.46%	73,077
Feb 5, 2025	19.60	19.69	19.43	19.62	19.62	0.46%	86,130
Feb 4, 2025	19.56	19.59	19.45	19.53	19.53	0.10%	48,649
Feb 3, 2025	19.26	19.58	19.20	19.51	19.51	-0.46%	103,675
Jan 31, 2025	19.60	19.70	19.51	19.60	19.60	0.36%	50,418
Jan 30, 2025	19.37	19.53	19.30	19.53	19.53	1.35%	76,366
Jan 29, 2025	19.40	19.57	19.10	19.27	19.27	-0.87%	87,001
Jan 28, 2025	19.25	19.53	19.20	19.44	19.44	0.83%	47,327
Jan 27, 2025	19.40	19.56	19.21	19.28	19.28	-1.08%	93,053
Jan 24, 2025	19.56	19.65	19.48	19.49	19.49	-0.51%	68,098
Jan 23, 2025	19.50	19.62	19.50	19.59	19.59	0.67%	45,140
Jan 22, 2025	19.59	19.62	19.46	19.46	19.46	-0.71%	56,727
Jan 21, 2025	19.45	19.72	19.44	19.60	19.60	1.34%	80,778
Jan 17, 2025	19.46	19.46	19.18	19.34	19.34	-0.10%	74,403
Jan 16, 2025	19.28	19.40	19.10	19.36	19.36	0.73%	69,654
Jan 15, 2025	19.25	19.41	18.97	19.22	19.22	0.84%	113,972
Jan 14, 2025	18.66	19.06	18.66	19.06	19.06	2.36%	103,542
Jan 13, 2025	18.46	18.62	18.30	18.62	18.62	0.54%	53,429
Jan 10, 2025	18.72	18.72	18.46	18.52	18.52	-1.49%	71,891
Jan 8, 2025	18.82	18.96	18.57	18.80	18.80	-0.11%	103,775
Jan 7, 2025	19.00	19.05	18.75	18.82	18.82	-0.63%	70,216
Jan 6, 2025	19.33	19.42	18.88	18.94	18.94	-1.81%	145,578
Jan 3, 2025	19.21	19.36	19.18	19.29	19.29	0.42%	93,875
Jan 2, 2025	19.25	19.48	19.10	19.21	19.21	-0.05%	119,151
Dec 31, 2024	19.32	19.39	19.19	19.22	19.22	-2.34%	96,380
Dec 30, 2024	19.74	19.84	19.63	19.68	19.26	-0.35%	114,297
Dec 27, 2024	19.90	19.90	19.63	19.75	19.33	-0.75%	116,685
Dec 26, 2024	19.80	19.90	19.71	19.90	19.47	0.45%	80,934
Dec 24, 2024	19.73	19.85	19.62	19.81	19.39	0.81%	55,521
Dec 23, 2024	19.66	19.67	19.37	19.65	19.23	0.67%	130,300
Dec 20, 2024	19.30	19.67	19.29	19.52	19.10	0.93%	110,854
Dec 19, 2024	19.33	19.76	19.23	19.34	18.93	0.57%	175,644
Dec 18, 2024	19.84	19.84	19.23	19.23	18.82	-1.69%	164,931
Dec 17, 2024	19.80	19.80	19.54	19.56	19.14	-1.31%	117,584
Dec 16, 2024	19.99	20.00	19.78	19.82	19.40	-0.80%	98,860
Dec 13, 2024	19.95	20.03	19.88	19.98	19.55	0.35%	100,414
Dec 12, 2024	19.76	20.01	19.71	19.91	19.48	0.66%	123,754
Dec 11, 2024	19.80	19.86	19.71	19.78	19.36	0.30%	83,258
Dec 10, 2024	19.67	19.85	19.61	19.72	19.30	0.25%	110,947
Dec 9, 2024	19.50	19.69	19.50	19.67	19.25	1.03%	143,905
Dec 6, 2024	19.40	19.49	19.39	19.47	19.05	0.05%	69,934
Dec 5, 2024	19.53	19.54	19.42	19.46	19.04	-0.31%	87,066
Dec 4, 2024	19.55	19.55	19.44	19.52	19.10	0.05%	79,485
Dec 3, 2024	19.45	19.54	19.38	19.51	19.09	0.62%	68,700
Dec 2, 2024	19.36	19.39	19.08	19.39	18.98	0.15%	118,445
Nov 29, 2024	19.29	19.45	19.18	19.36	18.95	0.36%	48,488
Nov 27, 2024	19.28	19.47	19.25	19.29	18.81	0.10%	141,811
Nov 26, 2024	19.18	19.35	19.09	19.27	18.79	0.47%	87,921
Nov 25, 2024	19.38	19.38	19.14	19.18	18.70	-0.21%	88,639
Nov 22, 2024	19.03	19.24	19.00	19.22	18.74	0.84%	97,756
Nov 21, 2024	19.03	19.15	19.00	19.06	18.59	-0.05%	65,587
Nov 20, 2024	19.09	19.17	18.94	19.07	18.60	-0.26%	68,736
Nov 19, 2024	18.98	19.17	18.92	19.12	18.64	0.58%	55,954
Nov 18, 2024	19.00	19.12	18.92	19.01	18.54	0.16%	134,122
Nov 15, 2024	19.20	19.20	18.91	18.98	18.51	-0.78%	76,330
Nov 14, 2024	18.91	19.16	18.91	19.13	18.65	1.86%	145,944
Nov 13, 2024	18.81	19.09	18.67	18.78	18.31	-0.16%	141,602
Nov 12, 2024	18.22	18.86	18.22	18.81	18.34	3.24%	300,459
Nov 11, 2024	18.30	18.33	18.12	18.22	17.77	-0.44%	133,202
Nov 8, 2024	18.30	18.34	18.21	18.30	17.84	0.16%	112,413
Nov 7, 2024	18.26	18.39	18.26	18.27	17.82	0.33%	121,767
Nov 6, 2024	18.09	18.21	17.81	18.21	17.76	3.11%	104,208
Nov 5, 2024	17.54	17.68	17.50	17.66	17.22	0.63%	98,723
Nov 4, 2024	18.04	18.04	17.45	17.55	17.11	-2.61%	212,120
Nov 1, 2024	18.25	18.30	18.01	18.02	17.57	-0.93%	103,810
Oct 31, 2024	18.25	18.38	18.09	18.19	17.74	-0.44%	81,413
Oct 30, 2024	18.31	18.43	18.25	18.27	17.82	-0.16%	64,817
Oct 29, 2024	18.46	18.46	18.22	18.30	17.84	-1.08%	94,684
Oct 28, 2024	18.39	18.57	18.39	18.50	18.04	0.60%	105,975
Oct 25, 2024	18.50	18.52	18.36	18.39	17.93	-0.59%	71,272
Oct 24, 2024	18.38	18.50	18.36	18.50	18.04	0.60%	109,504
Oct 23, 2024	18.45	18.46	18.27	18.39	17.93	-0.33%	67,628
Oct 22, 2024	18.55	18.60	18.39	18.45	17.99	-0.59%	113,795
Oct 21, 2024	18.63	18.65	18.49	18.56	18.10	-0.16%	101,616
Oct 18, 2024	18.59	18.63	18.51	18.59	18.13	0.43%	71,557
Oct 17, 2024	18.66	18.69	18.49	18.51	18.05	-0.48%	71,829
Oct 16, 2024	18.46	18.68	18.46	18.60	18.14	0.76%	83,460
Oct 15, 2024	18.49	18.68	18.43	18.46	18.00	0.11%	146,374
Oct 14, 2024	18.36	18.50	18.33	18.44	17.98	0.49%	92,014
Oct 11, 2024	18.32	18.45	18.32	18.35	17.89	0.11%	97,093
Oct 10, 2024	18.26	18.34	18.21	18.33	17.87	0.44%	95,602
Oct 9, 2024	18.26	18.31	18.22	18.25	17.80	-0.11%	77,651
Oct 8, 2024	18.22	18.32	18.14	18.27	17.82	0.50%	100,830
Oct 7, 2024	18.30	18.39	18.12	18.18	17.73	-0.66%	116,023
Oct 4, 2024	18.34	18.41	18.25	18.30	17.84	0.22%	59,587
Oct 3, 2024	18.24	18.35	18.23	18.26	17.81	0.05%	74,515
Oct 2, 2024	18.21	18.32	18.17	18.25	17.80	0.16%	113,176
Oct 1, 2024	18.50	18.50	18.11	18.22	17.77	-1.51%	123,598
Sep 30, 2024	18.52	18.54	18.36	18.50	18.04	-1.80%	143,133
Sep 27, 2024	18.75	18.99	18.75	18.84	17.96	0.32%	111,018
Sep 26, 2024	19.02	19.02	18.73	18.78	17.91	0.16%	142,997