Home

Crescent Capital BDC, Inc. - Common Stock (CCAP)

15.94
-0.72 (-4.32%)
NASDAQ · Last Trade: May 15th, 6:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crescent Capital BDC, Inc. - Common Stock (CCAP)

DateOpenHighLowCloseVolumeAdjusted Close
5/15/202516.1716.4015.4215.94228,35015.94
5/14/202516.7716.9016.6016.6685,45216.66
5/13/202516.4017.0216.3916.7792,79916.77
5/12/202516.5416.6916.3916.41139,68516.41
5/09/202516.0516.2115.9816.0571,81616.05
5/08/202516.0616.0615.7915.9653,80515.96
5/07/202516.0016.0715.7415.8982,39715.89
5/06/202515.6315.9115.5015.82103,74715.82
5/05/202515.9415.9415.6315.7582,27215.75
5/02/202515.9116.1715.6316.0158,14316.01
5/01/202515.9616.2215.6915.7160,46215.71
4/30/202516.0216.1115.5215.9782,06615.97
4/29/202516.2516.2815.9516.1963,60816.19
4/28/202516.0616.5016.0616.24104,54316.24
4/25/202515.9616.1115.9516.0775,91116.07
4/24/202515.6316.1315.5515.9898,00615.98
4/23/202515.6216.0215.3715.58146,28415.58
4/22/202515.3415.6615.2615.43113,15915.43
4/21/202515.3815.4815.0015.13127,09215.13
4/17/202515.2115.5414.9815.50124,67415.50
4/16/202515.0315.3014.9715.17179,33015.17
4/15/202514.8715.3214.8315.20217,31815.20
4/14/202514.5315.1014.5014.76166,46414.76
4/11/202514.4814.8914.0514.51168,14714.51
4/10/202515.1715.4014.2914.61231,43114.61
4/09/202514.0315.4613.5415.32325,41815.32
4/08/202515.1115.5714.1114.20299,72714.20
4/07/202515.1815.4214.3614.63532,37214.63
4/04/202516.6016.7315.5215.66461,49815.66
4/03/202516.7217.0616.6016.88157,39316.88
4/02/202517.0917.1416.9717.06115,62117.06
4/01/202517.0417.2316.9817.13120,72917.13
3/31/202517.1417.1516.6417.12169,10017.12
3/28/202517.7317.7817.4617.52113,52517.10
3/27/202517.8317.9717.7317.79118,38617.36
3/26/202517.8017.9017.7517.82111,14117.39
3/25/202517.9417.9617.7117.78132,11317.35
3/24/202517.7217.8717.6617.85120,35617.42
3/21/202517.6817.7417.6017.63109,88017.21
3/20/202517.6817.8017.6117.7487,04017.31
3/19/202517.6317.6817.5017.67108,66517.25
3/18/202517.4217.5417.3517.54101,48317.12
3/17/202517.1717.5517.1517.46116,08317.04
3/14/202516.8717.1816.8717.12171,30216.71
3/13/202517.0217.4416.8116.82176,61016.42
3/12/202517.1217.2516.8417.02164,14616.61
3/11/202517.0717.1716.8116.99218,19016.58
3/10/202517.3217.3816.9917.17227,10516.76
3/07/202517.1817.5217.1717.37166,21916.95
3/06/202517.3217.3917.1117.19207,78616.78
3/05/202517.6017.8917.2317.49213,00317.07
3/04/202518.1118.1317.6717.72145,98617.30
3/03/202518.4518.5718.0718.15134,72817.71
2/28/202517.9518.4917.9218.41153,57517.97
2/27/202518.1518.3918.0218.04129,73917.56
2/26/202518.2918.3918.0618.13199,97717.65
2/25/202518.2118.3218.0618.27169,21017.78
2/24/202518.5118.5518.1118.23245,19717.74
2/21/202519.0519.1418.3018.44409,78117.95
2/20/202519.7520.0418.7519.05282,07318.54
2/19/202520.0020.0419.9520.00145,74219.46
2/18/202520.1920.1919.9320.00130,17219.47