Skip to main content

Crescent Capital Bdc Inc (NQ: CCAP )

17.26 +0.23 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 15.73 15.89 15.73 15.83 85,336 +0.06(+0.36%)
Nov 29, 2023 15.84 15.94 15.74 15.77 62,815 +0.02(+0.12%)
Nov 28, 2023 15.67 15.78 15.64 15.75 155,294 +0.07(+0.42%)
Nov 27, 2023 15.77 15.81 15.64 15.68 96,692 -0.01(-0.06%)
Nov 24, 2023 15.81 15.85 15.59 15.69 108,406 -0.03(-0.18%)
Nov 22, 2023 15.68 15.85 15.59 15.72 75,510 +0.04(+0.24%)
Nov 21, 2023 15.73 15.81 15.62 15.68 53,892 +0.01(+0.06%)
Nov 20, 2023 15.51 15.78 15.48 15.68 246,623 +0.17(+1.10%)
Nov 17, 2023 15.68 15.72 15.44 15.51 97,550 -0.00(-0.03%)
Nov 16, 2023 15.81 15.85 15.50 15.51 76,497 -0.26(-1.65%)
Nov 15, 2023 15.90 15.99 15.72 15.77 59,930 -0.08(-0.54%)
Nov 14, 2023 15.85 15.93 15.73 15.85 64,509 +0.20(+1.27%)
Nov 13, 2023 15.80 15.87 15.27 15.66 170,434 -0.40(-2.47%)
Nov 10, 2023 15.68 16.20 15.53 16.05 145,721 +0.60(+3.91%)
Nov 09, 2023 15.57 16.00 15.29 15.45 170,291 +0.10(+0.68%)
Nov 08, 2023 15.55 15.55 15.27 15.34 71,228 -0.13(-0.85%)
Nov 07, 2023 15.47 15.53 15.40 15.48 63,008 +0.00(+0.00%)
Nov 06, 2023 15.57 15.57 15.39 15.48 181,973 -0.04(-0.24%)
Nov 03, 2023 15.50 15.64 15.45 15.51 54,860 +0.20(+1.29%)
Nov 02, 2023 15.04 15.34 15.04 15.32 86,073 +0.42(+2.79%)
Nov 01, 2023 14.63 15.05 14.63 14.90 127,311 +0.23(+1.54%)
Oct 31, 2023 14.71 14.86 14.63 14.67 84,875 -0.08(-0.51%)
Oct 30, 2023 14.57 14.90 14.57 14.75 50,944 +0.17(+1.20%)
Oct 27, 2023 14.70 14.70 14.18 14.58 118,548 -0.14(-0.93%)
Oct 26, 2023 14.74 14.95 14.60 14.71 57,967 +0.01(+0.06%)
Oct 25, 2023 14.90 14.94 14.59 14.70 57,332 -0.22(-1.45%)
Oct 24, 2023 14.86 15.04 14.82 14.92 57,847 +0.21(+1.41%)
Oct 23, 2023 15.14 15.14 14.67 14.71 126,793 -0.43(-2.87%)
Oct 20, 2023 15.30 15.40 15.05 15.15 98,133 -0.22(-1.41%)
Oct 19, 2023 15.48 15.60 15.33 15.36 82,930 -0.15(-0.97%)
Oct 18, 2023 15.92 15.92 15.51 15.51 69,701 -0.41(-2.55%)
Oct 17, 2023 15.93 16.08 15.89 15.92 112,097 -0.04(-0.24%)
Oct 16, 2023 15.78 16.00 15.75 15.96 140,203 +0.35(+2.24%)
Oct 13, 2023 15.68 15.78 15.54 15.61 45,868 -0.01(-0.06%)
Oct 12, 2023 15.70 15.80 15.58 15.62 60,857 -0.05(-0.30%)
Oct 11, 2023 15.66 15.80 15.58 15.67 47,368 +0.01(+0.06%)
Oct 10, 2023 15.66 15.81 15.64 15.66 43,437 -0.02(-0.12%)
Oct 09, 2023 15.51 15.76 15.51 15.68 57,343 +0.15(+0.97%)
Oct 06, 2023 15.31 15.56 15.29 15.52 68,662 +0.14(+0.92%)
Oct 05, 2023 15.32 15.43 15.25 15.38 51,085 +0.02(+0.12%)
Oct 04, 2023 15.42 15.42 15.16 15.36 94,639 -0.08(-0.49%)
Oct 03, 2023 15.68 15.68 15.29 15.44 154,255 -0.25(-1.56%)
Oct 02, 2023 16.06 16.18 15.54 15.68 166,935 -0.45(-2.81%)
Sep 29, 2023 16.07 16.28 15.98 16.14 237,227 +0.10(+0.65%)
Sep 28, 2023 15.97 16.06 15.80 16.03 146,989 +0.03(+0.18%)
Sep 27, 2023 15.80 16.10 15.80 16.01 180,384 +0.22(+1.40%)
Sep 26, 2023 16.06 16.06 15.71 15.78 146,716 -0.28(-1.72%)
Sep 25, 2023 15.83 16.17 15.98 16.06 232,597 +0.26(+1.63%)
Sep 22, 2023 15.62 15.89 15.55 15.80 95,556 +0.27(+1.72%)
Sep 21, 2023 15.82 15.82 15.50 15.54 134,446 -0.31(-1.98%)
Sep 20, 2023 15.75 15.94 15.70 15.85 183,437 +0.18(+1.18%)
Sep 19, 2023 15.58 15.69 15.49 15.66 140,808 +0.12(+0.77%)
Sep 18, 2023 15.58 15.58 15.35 15.54 218,546 +0.08(+0.54%)
Sep 15, 2023 15.24 15.46 15.17 15.46 154,227 +0.25(+1.64%)
Sep 14, 2023 15.16 15.22 15.08 15.21 95,319 +0.16(+1.04%)
Sep 13, 2023 15.21 15.21 15.04 15.06 75,656 -0.03(-0.18%)
Sep 12, 2023 15.19 15.22 15.04 15.08 117,836 -0.08(-0.55%)
Sep 11, 2023 15.47 15.47 15.04 15.17 214,538 -0.11(-0.72%)
Sep 08, 2023 15.20 15.31 15.14 15.28 100,407 +0.08(+0.55%)
Sep 07, 2023 14.88 15.25 14.86 15.19 135,372 +0.33(+2.23%)
Sep 06, 2023 15.02 15.19 14.85 14.86 107,353 -0.16(-1.04%)
Sep 05, 2023 15.28 15.29 15.02 15.02 103,432 -0.29(-1.87%)
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.