Skip to main content
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
15.04
+0.30 (2.04%)
At close: Jun 6, 2025, 4:00 PM
15.59
+0.55 (3.66%)
After-hours: Jun 6, 2025, 5:51 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.8215.0414.8015.0415.042.04%193,608
Jun 5, 202514.7114.8014.5014.7414.74-0.54%253,062
Jun 4, 202514.8814.9914.7014.8214.82-0.67%241,455
Jun 3, 202515.0015.1214.7814.9214.92-1.06%322,185
Jun 2, 202515.5215.6014.9615.0815.08-2.84%273,991
May 30, 202515.2815.5515.2215.5215.521.11%176,483
May 29, 202515.5915.6915.1715.3515.30-1.03%533,180
May 28, 202515.5515.7015.4815.5115.46-0.32%127,896
May 27, 202515.4115.5915.3315.5615.511.10%158,665
May 23, 202515.2615.4715.2315.3915.340.39%82,554
May 22, 202515.4115.4415.2915.3315.28-0.78%122,055
May 21, 202515.7115.8315.4215.4515.40-2.22%140,116
May 20, 202515.6315.8315.6315.8015.751.22%169,927
May 19, 202515.3015.6315.1315.6115.561.23%258,371
May 16, 202515.8115.9415.2115.4215.37-3.26%416,819
May 15, 202516.1716.4015.4215.9415.89-4.32%228,350
May 14, 202516.7716.9016.6016.6616.61-0.66%85,652
May 13, 202516.4017.0216.3916.7716.722.19%92,799
May 12, 202516.5416.6916.3916.4116.362.24%139,774
May 9, 202516.0516.2115.9816.0516.000.56%71,816
May 8, 202516.0616.0615.7915.9615.910.44%53,805
May 7, 202516.0016.0715.7415.8915.840.44%83,397
May 6, 202515.6315.9215.5015.8215.770.44%103,747
May 5, 202515.9415.9415.6315.7515.70-1.62%82,272
May 2, 202515.9116.1715.6316.0115.961.94%58,143
May 1, 202515.9616.2215.6915.7115.66-1.66%60,462
Apr 30, 202516.0216.1115.5215.9715.92-1.36%82,338
Apr 29, 202516.2516.2815.9516.1916.14-0.31%63,608
Apr 28, 202516.0616.5016.0616.2416.191.06%104,543
Apr 25, 202515.9616.1115.9516.0716.020.56%75,911
Apr 24, 202515.6316.1315.5515.9815.932.57%98,006
Apr 23, 202515.6216.0215.3715.5815.530.97%146,294
Apr 22, 202515.3415.6615.2615.4315.381.98%113,357
Apr 21, 202515.3815.4815.0015.1315.08-2.39%127,092
Apr 17, 202515.2115.5414.9815.5015.452.18%124,674
Apr 16, 202515.0315.3014.9715.1715.12-0.20%179,330
Apr 15, 202514.8715.3214.8315.2015.152.98%217,318
Apr 14, 202514.5315.1014.5014.7614.711.72%166,464
Apr 11, 202514.4814.9014.0514.5114.46-0.68%168,147
Apr 10, 202515.1715.4014.2914.6114.56-4.63%231,431
Apr 9, 202514.0315.4613.5415.3215.277.89%325,418
Apr 8, 202515.1115.5714.1114.2014.15-2.94%299,727
Apr 7, 202515.1815.4814.3614.6314.58-6.87%532,381
Apr 4, 202516.6016.7315.5215.7115.66-6.93%547,243
Apr 3, 202516.7217.0616.6016.8816.83-1.06%157,393
Apr 2, 202517.0917.1416.9717.0617.01-0.41%115,621
Apr 1, 202517.0417.2316.9917.1317.080.06%120,729
Mar 31, 202517.1417.1516.6417.1217.07-2.28%169,100
Mar 28, 202517.7317.7817.4617.5217.05-1.52%113,525
Mar 27, 202517.8317.9717.7317.7917.31-0.17%118,391