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 (%)
Mar 31, 2023 12.16 12.29 12.05 12.15 126,936 +0.07(+0.59%)
Mar 30, 2023 12.12 12.46 11.98 12.07 121,074 +0.11(+0.89%)
Mar 29, 2023 11.92 12.09 11.82 11.97 169,622 +0.05(+0.44%)
Mar 28, 2023 11.93 12.03 11.87 11.91 85,192 +0.00(+0.00%)
Mar 27, 2023 11.96 12.02 11.81 11.91 161,071 +0.10(+0.88%)
Mar 24, 2023 11.61 11.82 11.53 11.81 91,307 +0.18(+1.56%)
Mar 23, 2023 11.68 11.85 11.59 11.63 126,673 -0.01(-0.07%)
Mar 22, 2023 11.96 11.98 11.64 11.64 187,666 -0.29(-2.40%)
Mar 21, 2023 11.84 11.97 11.81 11.92 115,157 +0.29(+2.45%)
Mar 20, 2023 11.79 12.07 11.60 11.64 130,054 +0.01(+0.07%)
Mar 17, 2023 12.03 12.03 11.55 11.63 287,016 -0.48(-4.00%)
Mar 16, 2023 11.70 12.30 11.56 12.11 208,234 +0.30(+2.56%)
Mar 15, 2023 12.01 12.18 11.68 11.81 138,804 -0.38(-3.12%)
Mar 14, 2023 12.15 12.75 12.05 12.19 249,398 +0.16(+1.29%)
Mar 13, 2023 12.24 12.24 11.68 12.04 185,580 -0.25(-2.04%)
Mar 10, 2023 12.79 12.79 12.24 12.29 209,691 -0.50(-3.92%)
Mar 09, 2023 13.28 13.29 12.71 12.79 180,878 -0.49(-3.71%)
Mar 08, 2023 13.38 13.45 13.15 13.28 112,601 -0.09(-0.65%)
Mar 07, 2023 13.71 13.71 13.27 13.37 117,308 -0.29(-2.15%)
Mar 06, 2023 13.59 13.69 13.55 13.66 103,208 +0.05(+0.38%)
Mar 03, 2023 13.43 13.62 13.39 13.61 108,848 +0.23(+1.75%)
Mar 02, 2023 13.36 13.50 13.25 13.38 68,860 +0.02(+0.13%)
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.