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

Crescent Capital Bdc Inc (NQ: CCAP )

17.88 +0.07 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 8.851 8.851 8.698 8.698 14,420 -0.05(-0.54%)
Oct 29, 2020 8.597 8.780 8.597 8.746 13,838 +0.14(+1.66%)
Oct 28, 2020 8.678 8.774 8.552 8.603 23,567 -0.10(-1.09%)
Oct 27, 2020 8.590 8.698 8.427 8.698 15,113 +0.14(+1.59%)
Oct 26, 2020 8.685 8.685 8.495 8.563 26,000 +0.14(+1.61%)
Oct 23, 2020 8.631 8.631 8.413 8.427 38,553 -0.10(-1.20%)
Oct 22, 2020 8.828 9.174 8.413 8.529 61,675 -0.14(-1.57%)
Oct 21, 2020 8.726 8.828 8.627 8.665 8,979 -0.03(-0.39%)
Oct 20, 2020 8.698 8.760 8.597 8.698 15,393 +0.18(+2.15%)
Oct 19, 2020 8.821 8.834 8.515 8.515 16,076 -0.18(-2.11%)
Oct 16, 2020 8.698 8.834 8.614 8.698 42,526 -0.01(-0.08%)
Oct 15, 2020 8.930 8.930 8.590 8.705 58,622 -0.09(-1.00%)
Oct 14, 2020 8.712 8.828 8.712 8.794 15,461 -0.01(-0.08%)
Oct 13, 2020 8.862 8.947 8.501 8.800 51,893 +0.07(+0.86%)
Oct 12, 2020 8.298 8.998 8.298 8.726 18,900 +0.07(+0.86%)
Oct 09, 2020 8.753 9.004 8.651 8.651 11,624 -0.12(-1.32%)
Oct 08, 2020 8.658 8.859 8.658 8.766 10,934 +0.08(+0.94%)
Oct 07, 2020 8.746 8.834 8.644 8.685 5,896 -0.06(-0.70%)
Oct 06, 2020 8.821 8.862 8.746 8.746 27,412 -0.05(-0.62%)
Oct 05, 2020 8.236 8.814 8.236 8.800 53,809 +0.22(+2.57%)
Oct 02, 2020 8.298 8.580 8.298 8.580 18,541 -0.01(-0.11%)
Oct 01, 2020 8.739 8.756 8.345 8.590 68,558 -0.07(-0.86%)
Sep 30, 2020 8.875 9.038 8.644 8.665 75,159 -0.27(-2.97%)
Sep 29, 2020 8.936 9.004 8.766 8.930 13,785 +0.00(+0.00%)
Sep 28, 2020 9.081 9.226 8.930 8.930 29,427 -0.17(-1.88%)
Sep 25, 2020 9.022 9.206 8.821 9.101 15,326 +0.14(+1.54%)
Sep 24, 2020 9.015 9.061 8.583 8.963 25,385 +0.01(+0.15%)
Sep 23, 2020 9.028 9.061 8.771 8.949 16,289 -0.05(-0.51%)
Sep 22, 2020 8.890 9.061 8.890 8.995 15,667 -0.04(-0.46%)
Sep 21, 2020 8.831 9.226 8.765 9.037 30,077 +0.14(+1.56%)
Sep 18, 2020 8.877 8.943 8.792 8.898 16,843 +0.05(+0.58%)
Sep 17, 2020 9.061 9.068 8.725 8.847 47,313 +0.20(+2.32%)
Sep 16, 2020 8.504 8.660 8.504 8.646 6,578 +0.01(+0.09%)
Sep 15, 2020 8.682 8.686 8.574 8.638 15,224 +0.07(+0.83%)
Sep 14, 2020 8.752 8.758 8.547 8.567 17,606 -0.13(-1.44%)
Sep 11, 2020 8.699 8.738 8.666 8.692 17,602 +0.05(+0.53%)
Sep 10, 2020 8.567 8.758 8.567 8.646 10,430 +0.13(+1.51%)
Sep 09, 2020 8.290 8.620 8.290 8.518 20,882 +0.13(+1.53%)
Sep 08, 2020 8.244 8.514 8.152 8.389 20,923 -0.21(-2.45%)
Sep 04, 2020 8.336 8.600 8.126 8.600 11,229 +0.12(+1.36%)
Sep 03, 2020 8.633 8.633 8.402 8.485 29,445 -0.06(-0.73%)
Sep 02, 2020 8.495 8.758 8.106 8.547 45,131 +0.42(+5.11%)
Sep 01, 2020 8.238 8.448 8.073 8.132 21,673 -0.01(-0.08%)
Aug 31, 2020 8.066 8.139 8.066 8.139 29,644 +0.00(+0.00%)
Aug 28, 2020 8.139 8.297 8.106 8.139 81,941 +0.02(+0.20%)
Aug 27, 2020 8.173 8.173 8.073 8.122 2,866 +0.02(+0.20%)
Aug 26, 2020 8.067 8.139 8.067 8.106 4,083 -0.03(-0.40%)
Aug 25, 2020 8.159 8.172 8.119 8.139 32,822 +0.00(+0.00%)
Aug 24, 2020 8.106 8.172 8.106 8.139 19,885 +0.03(+0.41%)
Aug 21, 2020 8.086 8.238 8.086 8.106 6,069 -0.07(-0.89%)
Aug 20, 2020 8.198 8.205 8.145 8.178 7,670 -0.02(-0.24%)
Aug 19, 2020 8.198 8.237 8.178 8.198 15,093 +0.09(+1.10%)
Aug 18, 2020 8.159 8.336 8.109 8.109 9,400 -0.04(-0.53%)
Aug 17, 2020 8.191 8.468 8.152 8.152 12,335 -0.05(-0.64%)
Aug 14, 2020 8.231 8.238 8.205 8.205 7,587 -0.03(-0.40%)
Aug 13, 2020 8.264 8.264 8.172 8.238 4,295 +0.03(+0.32%)
Aug 12, 2020 8.231 8.559 8.152 8.211 43,040 -0.02(-0.24%)
Aug 11, 2020 8.244 8.501 8.152 8.231 39,744 +0.20(+2.55%)
Aug 10, 2020 7.974 8.139 7.808 8.027 74,903 +0.08(+1.00%)
Aug 07, 2020 7.813 7.948 7.813 7.948 22,458 +0.17(+2.20%)
Aug 06, 2020 7.691 7.822 7.678 7.776 5,902 -0.06(-0.76%)
Aug 05, 2020 7.803 7.836 7.743 7.836 3,880 +0.16(+2.06%)
Aug 04, 2020 7.809 7.809 7.658 7.677 10,024 -0.13(-1.63%)
Aug 03, 2020 7.757 7.835 7.691 7.805 8,646 +0.09(+1.22%)
Jul 31, 2020 7.757 7.795 7.677 7.710 19,574 +0.00(+0.00%)
Jul 30, 2020 7.697 7.847 7.697 7.710 2,825 -0.01(-0.17%)
Jul 29, 2020 7.757 7.897 7.677 7.724 13,687 -0.02(-0.26%)
Jul 28, 2020 7.892 7.892 7.691 7.743 12,593 -0.13(-1.67%)
Jul 27, 2020 7.902 7.908 7.875 7.875 11,553 -0.03(-0.42%)
Jul 24, 2020 7.875 8.091 7.875 7.908 6,980 +0.03(+0.42%)
Jul 23, 2020 7.908 7.908 7.875 7.875 1,866 -0.01(-0.17%)
Jul 22, 2020 7.862 7.928 7.684 7.888 44,756 +0.00(+0.00%)
Jul 21, 2020 7.915 8.187 7.809 7.888 27,556 -0.02(-0.25%)
Jul 20, 2020 7.908 8.027 7.875 7.908 20,937 +0.03(+0.42%)
Jul 17, 2020 7.941 7.941 7.842 7.875 29,438 -0.19(-2.37%)
Jul 16, 2020 8.093 8.238 7.941 8.066 55,202 -0.01(-0.16%)
Jul 15, 2020 8.106 8.231 7.849 8.079 20,905 +0.14(+1.74%)
Jul 14, 2020 8.116 8.238 7.911 7.941 50,504 -0.09(-1.15%)
Jul 13, 2020 7.882 8.356 7.842 8.033 34,910 +0.14(+1.80%)
Jul 10, 2020 8.112 8.159 7.822 7.892 47,799 -0.11(-1.36%)
Jul 09, 2020 8.159 8.173 7.994 8.000 12,081 -0.17(-2.10%)
Jul 08, 2020 8.383 8.396 8.145 8.172 37,917 -0.34(-3.95%)
Jul 07, 2020 8.244 8.508 8.244 8.508 29,026 +0.27(+3.28%)
Jul 06, 2020 8.310 8.330 8.238 8.238 5,059 -0.13(-1.57%)
Jul 02, 2020 8.442 8.567 8.327 8.369 10,925 +0.04(+0.47%)
Jul 01, 2020 8.508 8.514 8.284 8.330 16,647 +0.00(+0.00%)
Jun 30, 2020 8.534 8.633 8.297 8.330 232,067 -0.20(-2.39%)
Jun 29, 2020 8.501 8.584 8.343 8.534 47,360 +0.07(+0.86%)
Jun 26, 2020 8.423 8.557 8.423 8.462 86,123 +0.05(+0.61%)
Jun 25, 2020 8.325 8.430 8.229 8.411 106,373 +0.07(+0.88%)
Jun 24, 2020 8.366 8.372 8.206 8.337 36,167 +0.04(+0.42%)
Jun 23, 2020 8.200 8.375 8.200 8.302 30,027 +0.15(+1.80%)
Jun 22, 2020 8.015 8.239 7.989 8.155 9,251 +0.08(+1.03%)
Jun 19, 2020 8.296 8.359 7.772 8.072 40,243 -0.15(-1.86%)
Jun 18, 2020 8.430 8.462 8.225 8.225 20,888 -0.20(-2.42%)
Jun 17, 2020 8.398 8.430 8.238 8.430 72,007 +0.00(+0.00%)
Jun 16, 2020 8.328 8.430 8.174 8.430 44,483 +0.26(+3.13%)
Jun 15, 2020 7.903 8.174 7.903 8.174 34,400 +0.13(+1.67%)
Jun 12, 2020 8.040 8.040 7.855 8.040 57,154 +0.03(+0.32%)
Jun 11, 2020 7.855 8.234 7.766 8.015 53,020 -0.01(-0.08%)
Jun 10, 2020 8.123 8.238 7.912 8.021 49,496 -0.10(-1.18%)
Jun 09, 2020 8.162 8.331 8.053 8.117 13,253 -0.06(-0.78%)
Jun 08, 2020 8.047 8.404 8.021 8.181 62,220 +0.25(+3.14%)
Jun 05, 2020 8.423 8.423 7.925 7.932 90,978 -0.28(-3.42%)
Jun 04, 2020 8.302 8.430 8.174 8.213 83,085 -0.06(-0.69%)
Jun 03, 2020 8.174 8.289 8.110 8.270 68,238 +0.13(+1.57%)
Jun 02, 2020 8.078 8.142 7.548 8.142 101,458 +0.03(+0.39%)
Jun 01, 2020 8.040 8.142 7.898 8.110 80,575 +0.27(+3.50%)
May 29, 2020 7.600 7.983 7.600 7.836 163,948 +0.24(+3.11%)
May 28, 2020 7.791 7.935 7.536 7.600 112,599 +0.05(+0.68%)
May 27, 2020 7.708 7.708 7.121 7.548 186,360 +0.42(+5.91%)
May 26, 2020 7.338 7.344 6.955 7.127 44,792 +0.11(+1.64%)
May 22, 2020 7.025 7.025 6.935 7.012 5,480 -0.01(-0.18%)
May 21, 2020 7.038 7.152 6.737 7.025 38,029 -0.03(-0.36%)
May 20, 2020 7.184 7.184 6.977 7.050 8,704 +0.03(+0.36%)
May 19, 2020 7.152 7.152 6.737 7.025 22,243 -0.13(-1.79%)
May 18, 2020 7.076 7.184 6.900 7.152 60,504 +0.38(+5.66%)
May 15, 2020 6.827 6.852 6.769 6.769 19,886 -0.26(-3.64%)
May 14, 2020 6.827 7.025 6.538 7.025 18,054 +0.00(+0.00%)
May 13, 2020 7.695 7.702 6.935 7.025 52,450 +0.01(+0.18%)
May 12, 2020 7.255 7.255 6.931 7.012 16,058 +0.13(+1.95%)
May 11, 2020 7.331 7.453 6.878 6.878 12,987 -0.35(-4.86%)
May 08, 2020 7.663 7.663 7.216 7.229 6,733 -0.39(-5.11%)
May 07, 2020 7.025 7.663 6.596 7.619 53,257 +0.72(+10.46%)
May 06, 2020 6.788 6.897 6.674 6.897 9,551 +0.04(+0.56%)
May 05, 2020 6.565 6.929 6.469 6.859 34,253 +0.32(+4.88%)
May 04, 2020 6.380 6.546 6.280 6.539 4,688 -0.04(-0.58%)
May 01, 2020 6.207 6.654 5.957 6.578 15,972 +0.27(+4.25%)
Apr 30, 2020 6.380 6.527 5.805 6.310 62,635 -0.38(-5.64%)
Apr 29, 2020 6.041 6.801 6.035 6.686 49,712 +0.38(+6.08%)
Apr 28, 2020 5.920 6.303 5.843 6.303 44,204 +0.52(+9.06%)
Apr 27, 2020 6.348 6.348 5.613 5.779 99,642 -0.39(-6.31%)
Apr 24, 2020 6.482 6.514 6.067 6.169 502,806 -0.20(-3.21%)
Apr 23, 2020 6.444 6.476 6.284 6.373 4,077 -0.14(-2.16%)
Apr 22, 2020 6.833 6.833 5.914 6.514 35,201 -0.29(-4.32%)
Apr 21, 2020 6.488 7.079 6.447 6.808 187,959 +0.45(+7.03%)
Apr 20, 2020 7.357 7.379 6.310 6.361 53,703 -1.28(-16.79%)
Apr 17, 2020 8.142 8.142 7.535 7.644 35,232 -0.26(-3.31%)
Apr 16, 2020 8.168 8.366 7.906 7.906 88,965 -0.40(-4.77%)
Apr 15, 2020 7.740 8.474 7.382 8.302 10,731 +0.10(+1.25%)
Apr 14, 2020 8.187 8.302 7.934 8.200 37,499 +0.22(+2.72%)
Apr 13, 2020 7.702 8.197 7.298 7.983 77,047 +0.78(+10.82%)
Apr 09, 2020 6.987 7.587 6.887 7.204 55,275 +0.50(+7.43%)
Apr 08, 2020 6.386 6.872 6.386 6.705 29,330 +0.52(+8.36%)
Apr 07, 2020 6.201 6.351 5.760 6.188 65,410 +0.08(+1.36%)
Apr 06, 2020 5.703 6.310 5.703 6.105 8,548 +0.40(+7.05%)
Apr 03, 2020 6.418 6.546 5.703 5.703 76,728 -0.33(-5.50%)
Apr 02, 2020 5.428 6.124 5.275 6.035 39,750 +0.49(+8.87%)
Apr 01, 2020 5.435 5.888 5.428 5.543 53,240 -0.62(-10.05%)
Mar 31, 2020 6.188 6.297 6.163 6.163 24,366 +0.16(+2.66%)
Mar 30, 2020 5.831 6.642 5.479 6.003 67,107 +0.20(+3.41%)
Mar 27, 2020 5.078 6.722 5.035 5.805 93,281 +0.53(+10.08%)
Mar 26, 2020 4.247 5.823 4.247 5.273 171,143 +1.19(+29.00%)
Mar 25, 2020 4.180 4.494 4.015 4.088 63,329 +0.10(+2.61%)
Mar 24, 2020 3.966 4.533 3.966 3.984 89,334 +0.19(+4.99%)
Mar 23, 2020 4.668 4.668 3.795 3.795 54,050 -0.71(-15.85%)
Mar 20, 2020 5.457 5.555 4.229 4.510 45,167 -1.14(-20.22%)
Mar 19, 2020 5.176 5.848 4.913 5.652 118,522 +0.46(+8.82%)
Mar 18, 2020 6.245 6.630 5.194 5.194 212,791 -1.47(-22.09%)
Mar 17, 2020 7.033 7.586 6.667 6.667 163,073 -0.21(-3.11%)
Mar 16, 2020 8.066 8.066 6.874 6.880 77,932 -1.15(-14.37%)
Mar 13, 2020 7.858 8.195 7.858 8.035 35,512 +0.27(+3.42%)
Mar 12, 2020 8.096 8.205 7.638 7.770 76,464 -0.86(-9.95%)
Mar 11, 2020 8.818 8.833 8.585 8.628 29,825 -0.23(-2.62%)
Mar 10, 2020 8.958 9.104 8.860 8.860 107,623 +0.07(+0.76%)
Mar 09, 2020 9.251 9.312 8.618 8.793 206,614 -0.95(-9.78%)
Mar 06, 2020 9.685 9.777 9.624 9.746 46,967 -0.05(-0.50%)
Mar 05, 2020 9.807 9.807 9.630 9.795 49,745 +0.04(+0.44%)
Mar 04, 2020 9.771 9.807 9.471 9.752 27,959 +0.10(+1.01%)
Mar 03, 2020 9.471 9.701 9.386 9.655 53,108 -0.09(-0.88%)
Mar 02, 2020 9.239 9.771 9.239 9.740 52,159 +0.12(+1.27%)
Feb 28, 2020 9.557 9.662 9.068 9.618 50,404 -0.07(-0.76%)
Feb 27, 2020 9.838 9.899 9.600 9.691 154,915 -0.24(-2.46%)
Feb 26, 2020 10.05 10.06 9.861 9.936 119,640 +0.04(+0.37%)
Feb 25, 2020 9.783 10.08 9.783 9.899 62,984 -0.06(-0.61%)
Feb 24, 2020 9.887 10.05 9.636 9.960 39,266 -0.12(-1.21%)
Feb 21, 2020 10.02 10.11 10.02 10.08 45,495 +0.04(+0.43%)
Feb 20, 2020 10.14 10.14 10.04 10.04 22,063 -0.07(-0.66%)
Feb 19, 2020 10.01 10.11 9.972 10.11 95,958 +0.03(+0.30%)
Feb 18, 2020 10.14 10.14 10.06 10.08 101,621 -0.08(-0.78%)
Feb 14, 2020 10.24 10.27 10.11 10.16 62,187 -0.09(-0.84%)
Feb 13, 2020 10.26 10.30 10.19 10.24 39,804 -0.01(-0.12%)
Feb 12, 2020 10.24 10.39 10.16 10.25 85,710 +0.05(+0.48%)
Feb 11, 2020 10.16 10.42 10.14 10.20 555,310 -0.12(-1.18%)
Feb 10, 2020 10.39 10.41 10.13 10.33 200,710 -0.12(-1.17%)
Feb 07, 2020 10.50 10.68 10.30 10.45 38,621 +0.17(+1.66%)
Feb 06, 2020 10.08 10.38 10.08 10.28 22,536 +0.00(+0.00%)
Feb 05, 2020 10.15 10.36 10.02 10.28 58,736 +0.20(+2.00%)
Feb 04, 2020 9.995 10.99 9.995 10.08 66,007 +0.05(+0.55%)
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.