Indicators

Crescent Capital Bdc Inc (NQ: CCAP )

18.07 +0.08 (+0.44%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.