Skip to main content

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

14.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 14.05 14.17 13.92 14.10 599,457 +0.00(+0.00%)
Jun 30, 2025 14.06 14.25 14.00 14.10 250,421 -0.38(-2.62%)
Jun 27, 2025 14.60 14.64 14.45 14.48 313,412 -0.08(-0.55%)
Jun 26, 2025 14.30 14.62 14.30 14.56 305,274 +0.27(+1.89%)
Jun 25, 2025 14.31 14.34 14.20 14.29 245,627 +0.01(+0.07%)
Jun 24, 2025 14.30 14.41 14.20 14.28 423,560 +0.02(+0.14%)
Jun 23, 2025 14.41 14.50 14.19 14.26 288,006 -0.15(-1.04%)
Jun 20, 2025 14.55 14.56 14.38 14.41 123,884 -0.04(-0.28%)
Jun 18, 2025 14.35 14.57 14.33 14.45 160,576 +0.11(+0.77%)
Jun 17, 2025 14.16 14.57 14.16 14.34 179,142 +0.01(+0.07%)
Jun 16, 2025 14.76 14.91 14.21 14.33 789,610 -0.47(-3.18%)
Jun 13, 2025 14.59 14.92 14.54 14.80 245,448 +0.10(+0.68%)
Jun 12, 2025 14.58 14.71 14.35 14.70 406,391 +0.13(+0.89%)
Jun 11, 2025 14.93 14.95 14.49 14.57 559,532 -0.35(-2.35%)
Jun 10, 2025 15.05 15.05 14.75 14.92 325,624 -0.15(-1.00%)
Jun 09, 2025 15.07 15.36 15.00 15.07 275,238 +0.03(+0.20%)
Jun 06, 2025 14.82 15.04 14.79 15.04 193,658 +0.30(+2.04%)
Jun 05, 2025 14.71 14.80 14.50 14.74 253,062 -0.08(-0.54%)
Jun 04, 2025 14.88 14.99 14.70 14.82 241,455 -0.10(-0.67%)
Jun 03, 2025 15.00 15.12 14.78 14.92 322,185 -0.16(-1.06%)
Jun 02, 2025 15.52 15.60 14.96 15.08 273,991 -0.44(-2.84%)
May 30, 2025 15.28 15.55 15.22 15.52 176,483 +0.22(+1.44%)
May 29, 2025 15.54 15.64 15.12 15.30 534,922 -0.16(-1.03%)
May 28, 2025 15.50 15.65 15.42 15.46 128,313 -0.05(-0.32%)
May 27, 2025 15.36 15.54 15.28 15.51 159,183 +0.17(+1.10%)
May 23, 2025 15.21 15.42 15.18 15.34 82,823 +0.06(+0.39%)
May 22, 2025 15.36 15.39 15.24 15.28 122,453 -0.12(-0.78%)
May 21, 2025 15.66 15.78 15.37 15.40 140,573 -0.35(-2.21%)
May 20, 2025 15.58 15.78 15.58 15.75 170,482 +0.19(+1.22%)
May 19, 2025 15.25 15.58 15.08 15.56 259,215 +0.19(+1.23%)
May 16, 2025 15.76 15.89 15.16 15.37 418,181 -0.52(-3.26%)
May 15, 2025 16.12 16.35 15.37 15.89 229,096 -0.72(-4.32%)
May 14, 2025 16.72 16.84 16.55 16.61 85,731 -0.11(-0.66%)
May 13, 2025 16.35 16.96 16.34 16.72 93,102 +0.36(+2.19%)
May 12, 2025 16.49 16.64 16.33 16.36 140,141 +0.36(+2.24%)
May 09, 2025 16.00 16.16 15.93 16.00 72,050 +0.09(+0.56%)
May 08, 2025 16.01 16.01 15.74 15.91 53,980 +0.07(+0.44%)
May 07, 2025 15.95 16.02 15.69 15.84 82,666 +0.07(+0.44%)
May 06, 2025 15.58 15.86 15.45 15.77 104,086 +0.07(+0.44%)
May 05, 2025 15.89 15.89 15.58 15.70 82,540 -0.26(-1.62%)
May 02, 2025 15.86 16.12 15.58 15.96 58,333 +0.30(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.