Skip to main content
logo
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
14.49
-0.16 (-1.09%)
At close: Jul 18, 2025, 4:00 PM
14.69
+0.20 (1.38%)
After-hours: Jul 18, 2025, 7:28 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202514.6714.7914.4414.4914.49-1.09%182,693
Jul 17, 202514.6814.7914.6114.6514.65-228,590
Jul 16, 202514.6114.7114.4714.6514.650.48%194,416
Jul 15, 202514.7214.7914.5714.5814.58-0.88%287,978
Jul 14, 202514.7414.8014.6514.7114.71-0.20%362,732
Jul 11, 202514.5014.7614.5014.7414.741.87%228,832
Jul 10, 202514.2614.6214.2614.4714.471.47%250,425
Jul 9, 202514.0914.2914.0014.2614.260.92%345,666
Jul 8, 202514.1114.2414.0114.1314.130.14%248,057
Jul 7, 202514.2614.3114.0914.1114.11-1.54%275,620
Jul 3, 202514.2414.4414.2014.3314.330.70%136,717
Jul 2, 202514.1114.2513.9714.2314.230.92%373,730
Jul 1, 202514.0514.1713.9214.1014.10-599,467
Jun 30, 202514.0614.2514.0014.1014.10-2.62%250,421
Jun 27, 202514.6014.6414.4514.4814.06-0.55%312,769
Jun 26, 202514.3014.6214.3014.5614.141.89%305,274
Jun 25, 202514.3114.3414.2014.2913.880.07%245,627
Jun 24, 202514.3014.4114.2014.2813.870.14%423,576
Jun 23, 202514.4114.5014.1914.2613.85-1.04%288,006
Jun 20, 202514.5514.5614.3814.4113.99-0.28%123,884
Jun 18, 202514.3514.5714.3314.4514.030.77%160,576
Jun 17, 202514.1614.5714.1614.3413.930.07%179,142
Jun 16, 202514.7614.9114.2114.3313.92-3.18%789,610
Jun 13, 202514.5914.9214.5414.8014.370.68%245,448
Jun 12, 202514.5814.7114.3514.7014.280.89%406,406
Jun 11, 202514.9314.9514.4914.5714.15-2.35%559,532
Jun 10, 202515.0515.0614.7514.9214.49-1.00%325,625
Jun 9, 202515.0715.3615.0015.0714.630.20%275,238
Jun 6, 202514.8215.0414.8015.0414.612.04%193,658
Jun 5, 202514.7114.8014.5014.7414.31-0.54%253,062
Jun 4, 202514.8814.9914.7014.8214.39-0.67%241,455
Jun 3, 202515.0015.1214.7814.9214.49-1.06%322,185
Jun 2, 202515.5215.6014.9615.0814.64-2.84%273,991
May 30, 202515.2815.5515.2215.5215.071.11%176,483
May 29, 202515.5915.6915.1715.3514.86-1.03%533,180
May 28, 202515.5515.7015.4815.5115.01-0.32%127,896
May 27, 202515.4115.5915.3315.5615.061.10%158,665
May 23, 202515.2615.4715.2315.3914.900.39%82,554
May 22, 202515.4115.4415.2915.3314.84-0.78%122,055
May 21, 202515.7115.8315.4215.4514.96-2.22%140,116
May 20, 202515.6315.8315.6315.8015.291.22%169,927
May 19, 202515.3015.6315.1315.6115.111.23%258,371
May 16, 202515.8115.9415.2115.4214.93-3.26%416,819
May 15, 202516.1716.4015.4215.9415.43-4.32%228,350
May 14, 202516.7716.9016.6016.6616.13-0.66%85,652
May 13, 202516.4017.0216.3916.7716.232.19%92,799
May 12, 202516.5416.6916.3916.4115.882.24%139,774
May 9, 202516.0516.2115.9816.0515.540.56%71,816
May 8, 202516.0616.0615.7915.9615.450.44%53,805
May 7, 202516.0016.0715.7415.8915.380.44%83,397