Skip to main content

Crescent Capital Bdc Inc (NQ: CCAP )

18.98 +0.27 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.54 15.75 15.45 15.61 245,273 +0.10(+0.65%)
Sep 28, 2023 15.44 15.54 15.28 15.51 151,974 +0.03(+0.18%)
Sep 27, 2023 15.28 15.57 15.28 15.48 186,501 +0.21(+1.40%)
Sep 26, 2023 15.53 15.53 15.20 15.27 151,692 -0.27(-1.72%)
Sep 25, 2023 15.31 15.64 15.45 15.53 240,486 +0.25(+1.63%)
Sep 22, 2023 15.11 15.36 15.04 15.28 98,797 +0.26(+1.72%)
Sep 21, 2023 15.30 15.30 14.99 15.03 139,005 -0.30(-1.98%)
Sep 20, 2023 15.23 15.42 15.19 15.33 189,659 +0.18(+1.18%)
Sep 19, 2023 15.07 15.18 14.98 15.15 145,584 +0.12(+0.77%)
Sep 18, 2023 15.07 15.07 14.85 15.03 225,958 +0.08(+0.54%)
Sep 15, 2023 14.74 14.95 14.67 14.95 159,457 +0.24(+1.64%)
Sep 14, 2023 14.66 14.72 14.59 14.71 98,552 +0.15(+1.04%)
Sep 13, 2023 14.71 14.71 14.54 14.56 78,222 -0.03(-0.18%)
Sep 12, 2023 14.70 14.72 14.54 14.59 121,832 -0.08(-0.55%)
Sep 11, 2023 14.96 14.96 14.54 14.67 221,814 -0.11(-0.72%)
Sep 08, 2023 14.71 14.81 14.64 14.78 103,812 +0.08(+0.55%)
Sep 07, 2023 14.39 14.75 14.38 14.70 139,964 +0.32(+2.23%)
Sep 06, 2023 14.53 14.70 14.37 14.38 110,994 -0.15(-1.04%)
Sep 05, 2023 14.78 14.79 14.53 14.53 106,940 -0.28(-1.87%)
Sep 01, 2023 14.61 14.83 14.61 14.80 56,543 +0.21(+1.40%)
Aug 31, 2023 14.84 14.87 14.60 14.60 140,089 -0.21(-1.44%)
Aug 30, 2023 14.72 14.84 14.71 14.81 80,519 +0.11(+0.73%)
Aug 29, 2023 14.67 14.75 14.63 14.71 94,013 +0.06(+0.42%)
Aug 28, 2023 14.66 14.73 14.58 14.64 88,742 +0.04(+0.30%)
Aug 25, 2023 14.53 14.66 14.48 14.60 89,074 +0.09(+0.61%)
Aug 24, 2023 14.53 14.71 14.51 14.51 65,915 -0.04(-0.24%)
Aug 23, 2023 14.47 14.60 14.46 14.55 172,776 +0.11(+0.74%)
Aug 22, 2023 14.76 14.78 14.39 14.44 142,438 -0.28(-1.93%)
Aug 21, 2023 14.70 14.77 14.57 14.72 77,783 +0.03(+0.18%)
Aug 18, 2023 14.59 14.71 14.47 14.70 120,744 +0.11(+0.73%)
Aug 17, 2023 14.74 14.78 14.59 14.59 58,845 -0.13(-0.90%)
Aug 16, 2023 14.84 14.92 14.71 14.72 322,579 -0.14(-0.95%)
Aug 15, 2023 15.06 15.08 14.81 14.86 88,901 -0.23(-1.53%)
Aug 14, 2023 15.12 15.20 15.01 15.10 177,357 -0.03(-0.18%)
Aug 11, 2023 14.78 15.14 14.77 15.12 389,492 +0.36(+2.46%)
Aug 10, 2023 14.73 14.96 14.59 14.76 199,203 -0.03(-0.18%)
Aug 09, 2023 14.73 14.89 14.72 14.78 62,956 +0.04(+0.30%)
Aug 08, 2023 14.74 14.78 14.59 14.74 104,563 -0.07(-0.48%)
Aug 07, 2023 14.72 14.82 14.68 14.81 69,770 +0.10(+0.66%)
Aug 04, 2023 14.66 14.82 14.66 14.71 68,574 +0.03(+0.18%)
Aug 03, 2023 14.86 14.86 14.67 14.69 55,225 -0.20(-1.37%)
Aug 02, 2023 14.66 14.89 14.62 14.89 138,930 +0.07(+0.48%)
Aug 01, 2023 14.92 14.96 14.75 14.82 115,375 -0.06(-0.42%)
Jul 31, 2023 15.01 15.03 14.86 14.88 106,692 -0.10(-0.65%)
Jul 28, 2023 14.93 15.01 14.72 14.98 139,597 +0.13(+0.90%)
Jul 27, 2023 15.03 15.03 14.78 14.85 207,175 -0.20(-1.36%)
Jul 26, 2023 14.75 15.05 14.68 15.05 155,518 +0.30(+2.04%)
Jul 25, 2023 14.79 14.87 14.74 14.75 164,569 -0.07(-0.48%)
Jul 24, 2023 14.62 14.88 14.60 14.82 191,293 +0.26(+1.77%)
Jul 21, 2023 14.54 14.66 14.46 14.56 171,421 +0.12(+0.80%)
Jul 20, 2023 14.58 14.61 14.29 14.45 162,909 -0.19(-1.27%)
Jul 19, 2023 14.71 14.78 14.62 14.63 150,237 -0.04(-0.30%)
Jul 18, 2023 14.49 14.77 14.48 14.68 164,036 +0.20(+1.35%)
Jul 17, 2023 14.41 14.62 14.34 14.48 241,355 +0.12(+0.80%)
Jul 14, 2023 14.37 14.51 14.31 14.37 193,144 +0.05(+0.37%)
Jul 13, 2023 14.18 14.35 14.10 14.31 170,676 +0.16(+1.13%)
Jul 12, 2023 14.21 14.24 14.07 14.16 166,866 +0.11(+0.76%)
Jul 11, 2023 14.04 14.14 13.98 14.05 174,757 +0.02(+0.13%)
Jul 10, 2023 14.16 14.21 13.95 14.03 160,588 -0.03(-0.19%)
Jul 07, 2023 13.93 14.14 13.91 14.06 215,130 +0.16(+1.15%)
Jul 06, 2023 13.76 13.91 13.53 13.90 224,127 +0.07(+0.51%)
Jul 05, 2023 13.82 13.95 13.68 13.83 318,900 -0.01(-0.06%)
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.