Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Capital Bdc Inc (NQ: CCAP )

17.33 -0.07 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.73 10.90 10.69 10.82 14,033 +0.13(+1.24%)
Jan 28, 2021 10.70 11.03 10.69 10.69 23,206 -0.12(-1.10%)
Jan 27, 2021 10.65 10.87 10.65 10.81 28,183 +0.16(+1.51%)
Jan 26, 2021 11.17 11.19 10.65 10.65 48,388 -0.49(-4.39%)
Jan 25, 2021 10.92 11.31 10.90 11.14 38,386 +0.24(+2.24%)
Jan 22, 2021 10.88 11.17 10.66 10.89 10,310 -0.01(-0.06%)
Jan 21, 2021 10.91 11.00 10.75 10.90 22,082 -0.09(-0.83%)
Jan 20, 2021 10.87 11.11 10.65 10.99 62,048 +0.14(+1.29%)
Jan 19, 2021 10.65 10.90 10.65 10.85 49,684 +0.13(+1.20%)
Jan 15, 2021 10.45 10.73 10.39 10.72 50,118 +0.39(+3.75%)
Jan 14, 2021 10.48 10.51 10.32 10.34 27,991 -0.15(-1.40%)
Jan 13, 2021 10.51 10.62 10.37 10.48 51,702 +0.15(+1.42%)
Jan 12, 2021 10.54 10.54 10.31 10.34 14,598 -0.09(-0.83%)
Jan 11, 2021 10.39 10.52 10.32 10.42 4,082 +0.03(+0.29%)
Jan 08, 2021 10.48 10.54 10.13 10.39 9,594 +0.02(+0.20%)
Jan 07, 2021 10.52 10.60 10.27 10.37 59,630 +0.00(+0.00%)
Jan 06, 2021 10.48 10.64 10.30 10.37 22,856 -0.10(-1.00%)
Jan 05, 2021 10.22 10.54 10.20 10.48 25,408 +0.20(+1.90%)
Jan 04, 2021 10.10 10.41 9.851 10.28 36,417 +0.10(+1.03%)
Dec 31, 2020 10.17 10.17 10.17 40,269 -0.04(-0.41%)
Dec 30, 2020 10.45 10.45 10.20 10.22 40,269 -0.15(-1.41%)
Dec 29, 2020 10.33 10.45 10.26 10.36 93,386 +0.06(+0.59%)
Dec 28, 2020 10.26 10.34 10.09 10.30 64,823 +0.11(+1.08%)
Dec 24, 2020 10.21 10.23 10.11 10.19 8,534 +0.01(+0.12%)
Dec 23, 2020 10.12 10.23 10.12 10.18 13,205 +0.05(+0.54%)
Dec 22, 2020 9.969 10.15 9.969 10.13 8,787 +0.17(+1.71%)
Dec 21, 2020 10.02 10.02 9.820 9.956 19,635 -0.01(-0.07%)
Dec 18, 2020 10.10 10.20 9.942 9.963 18,099 -0.05(-0.54%)
Dec 17, 2020 10.02 10.15 9.939 10.02 21,316 +0.04(+0.41%)
Dec 16, 2020 10.17 10.19 9.901 9.976 23,678 -0.19(-1.87%)
Dec 15, 2020 10.20 10.23 10.07 10.17 32,111 -0.01(-0.07%)
Dec 14, 2020 10.12 10.22 10.01 10.17 32,929 +0.05(+0.54%)
Dec 11, 2020 10.16 10.19 9.874 10.12 34,139 -0.02(-0.20%)
Dec 10, 2020 10.08 10.16 10.04 10.14 13,145 +0.12(+1.15%)
Dec 09, 2020 10.23 10.23 10.02 10.02 37,904 -0.26(-2.51%)
Dec 08, 2020 10.14 10.29 10.14 10.28 37,973 +0.08(+0.80%)
Dec 07, 2020 9.990 10.28 9.990 10.20 101,300 +0.21(+2.11%)
Dec 04, 2020 9.861 9.990 9.763 9.990 27,811 +0.29(+3.01%)
Dec 03, 2020 9.548 9.772 9.423 9.697 85,370 +0.20(+2.11%)
Dec 02, 2020 9.222 9.589 9.222 9.497 17,627 +0.22(+2.38%)
Dec 01, 2020 9.439 9.684 9.045 9.276 63,340 -0.18(-1.87%)
Nov 30, 2020 9.344 9.453 9.290 9.453 61,883 +0.15(+1.61%)
Nov 27, 2020 9.487 9.487 9.303 9.303 51,944 -0.01(-0.15%)
Nov 25, 2020 9.326 9.424 9.303 9.317 11,330 +0.03(+0.29%)
Nov 24, 2020 9.364 9.414 9.263 9.290 22,171 +0.05(+0.51%)
Nov 23, 2020 9.208 9.460 9.208 9.242 63,150 +0.12(+1.27%)
Nov 20, 2020 9.310 9.317 9.127 9.127 25,457 -0.05(-0.59%)
Nov 19, 2020 9.283 9.358 9.086 9.181 28,900 +0.01(+0.07%)
Nov 18, 2020 9.412 9.472 9.174 9.174 31,547 -0.24(-2.60%)
Nov 17, 2020 9.575 9.596 9.419 9.419 36,152 -0.08(-0.86%)
Nov 16, 2020 9.480 9.646 9.480 9.500 14,444 +0.08(+0.87%)
Nov 13, 2020 9.297 9.636 9.297 9.419 34,433 -0.04(-0.43%)
Nov 12, 2020 9.742 9.752 9.351 9.460 15,902 +0.10(+1.09%)
Nov 11, 2020 9.086 9.602 9.086 9.358 25,864 +0.31(+3.38%)
Nov 10, 2020 9.152 9.311 9.052 9.052 20,590 -0.11(-1.19%)
Nov 09, 2020 9.643 9.650 9.161 9.161 37,314 -0.29(-3.02%)
Nov 06, 2020 9.684 9.694 9.446 9.446 13,979 -0.07(-0.71%)
Nov 05, 2020 9.297 9.704 9.297 9.514 16,726 +0.24(+2.56%)
Nov 04, 2020 9.089 9.310 9.089 9.276 19,271 +0.23(+2.55%)
Nov 03, 2020 8.941 9.093 8.941 9.045 10,090 +0.12(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.