Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Capital Bdc Inc (NQ: CCAP )

17.85 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.344 9.453 9.290 9.453 61,883 +0.15(+1.61%)
Nov 27, 2020 9.487 9.487 9.303 9.303 51,944 -0.01(-0.15%)
Nov 25, 2020 9.326 9.424 9.303 9.317 11,330 +0.03(+0.29%)
Nov 24, 2020 9.364 9.414 9.263 9.290 22,171 +0.05(+0.51%)
Nov 23, 2020 9.208 9.460 9.208 9.242 63,150 +0.12(+1.27%)
Nov 20, 2020 9.310 9.317 9.127 9.127 25,457 -0.05(-0.59%)
Nov 19, 2020 9.283 9.358 9.086 9.181 28,900 +0.01(+0.07%)
Nov 18, 2020 9.412 9.472 9.174 9.174 31,547 -0.24(-2.60%)
Nov 17, 2020 9.575 9.596 9.419 9.419 36,152 -0.08(-0.86%)
Nov 16, 2020 9.480 9.646 9.480 9.500 14,444 +0.08(+0.87%)
Nov 13, 2020 9.297 9.636 9.297 9.419 34,433 -0.04(-0.43%)
Nov 12, 2020 9.742 9.752 9.351 9.460 15,902 +0.10(+1.09%)
Nov 11, 2020 9.086 9.602 9.086 9.358 25,864 +0.31(+3.38%)
Nov 10, 2020 9.152 9.311 9.052 9.052 20,590 -0.11(-1.19%)
Nov 09, 2020 9.643 9.650 9.161 9.161 37,314 -0.29(-3.02%)
Nov 06, 2020 9.684 9.694 9.446 9.446 13,979 -0.07(-0.71%)
Nov 05, 2020 9.297 9.704 9.297 9.514 16,726 +0.24(+2.56%)
Nov 04, 2020 9.089 9.310 9.089 9.276 19,271 +0.23(+2.55%)
Nov 03, 2020 8.941 9.093 8.941 9.045 10,090 +0.12(+1.29%)
Nov 02, 2020 8.834 8.930 8.834 8.930 26,120 +0.23(+2.66%)
Oct 30, 2020 8.851 8.851 8.698 8.698 14,420 -0.05(-0.54%)
Oct 29, 2020 8.597 8.780 8.597 8.746 13,838 +0.14(+1.66%)
Oct 28, 2020 8.678 8.774 8.552 8.603 23,567 -0.10(-1.09%)
Oct 27, 2020 8.590 8.698 8.427 8.698 15,113 +0.14(+1.59%)
Oct 26, 2020 8.685 8.685 8.495 8.563 26,000 +0.14(+1.61%)
Oct 23, 2020 8.631 8.631 8.413 8.427 38,553 -0.10(-1.20%)
Oct 22, 2020 8.828 9.174 8.413 8.529 61,675 -0.14(-1.57%)
Oct 21, 2020 8.726 8.828 8.627 8.665 8,979 -0.03(-0.39%)
Oct 20, 2020 8.698 8.760 8.597 8.698 15,393 +0.18(+2.15%)
Oct 19, 2020 8.821 8.834 8.515 8.515 16,076 -0.18(-2.11%)
Oct 16, 2020 8.698 8.834 8.614 8.698 42,526 -0.01(-0.08%)
Oct 15, 2020 8.930 8.930 8.590 8.705 58,622 -0.09(-1.00%)
Oct 14, 2020 8.712 8.828 8.712 8.794 15,461 -0.01(-0.08%)
Oct 13, 2020 8.862 8.947 8.501 8.800 51,893 +0.07(+0.86%)
Oct 12, 2020 8.298 8.998 8.298 8.726 18,900 +0.07(+0.86%)
Oct 09, 2020 8.753 9.004 8.651 8.651 11,624 -0.12(-1.32%)
Oct 08, 2020 8.658 8.859 8.658 8.766 10,934 +0.08(+0.94%)
Oct 07, 2020 8.746 8.834 8.644 8.685 5,896 -0.06(-0.70%)
Oct 06, 2020 8.821 8.862 8.746 8.746 27,412 -0.05(-0.62%)
Oct 05, 2020 8.236 8.814 8.236 8.800 53,809 +0.22(+2.57%)
Oct 02, 2020 8.298 8.580 8.298 8.580 18,541 -0.01(-0.11%)
Oct 01, 2020 8.739 8.756 8.345 8.590 68,558 -0.07(-0.86%)
Sep 30, 2020 8.875 9.038 8.644 8.665 75,159 -0.27(-2.97%)
Sep 29, 2020 8.936 9.004 8.766 8.930 13,785 +0.00(+0.00%)
Sep 28, 2020 9.081 9.226 8.930 8.930 29,427 -0.17(-1.88%)
Sep 25, 2020 9.022 9.206 8.821 9.101 15,326 +0.14(+1.54%)
Sep 24, 2020 9.015 9.061 8.583 8.963 25,385 +0.01(+0.15%)
Sep 23, 2020 9.028 9.061 8.771 8.949 16,289 -0.05(-0.51%)
Sep 22, 2020 8.890 9.061 8.890 8.995 15,667 -0.04(-0.46%)
Sep 21, 2020 8.831 9.226 8.765 9.037 30,077 +0.14(+1.56%)
Sep 18, 2020 8.877 8.943 8.792 8.898 16,843 +0.05(+0.58%)
Sep 17, 2020 9.061 9.068 8.725 8.847 47,313 +0.20(+2.32%)
Sep 16, 2020 8.504 8.660 8.504 8.646 6,578 +0.01(+0.09%)
Sep 15, 2020 8.682 8.686 8.574 8.638 15,224 +0.07(+0.83%)
Sep 14, 2020 8.752 8.758 8.547 8.567 17,606 -0.13(-1.44%)
Sep 11, 2020 8.699 8.738 8.666 8.692 17,602 +0.05(+0.53%)
Sep 10, 2020 8.567 8.758 8.567 8.646 10,430 +0.13(+1.51%)
Sep 09, 2020 8.290 8.620 8.290 8.518 20,882 +0.13(+1.53%)
Sep 08, 2020 8.244 8.514 8.152 8.389 20,923 -0.21(-2.45%)
Sep 04, 2020 8.336 8.600 8.126 8.600 11,229 +0.12(+1.36%)
Sep 03, 2020 8.633 8.633 8.402 8.485 29,445 -0.06(-0.73%)
Sep 02, 2020 8.495 8.758 8.106 8.547 45,131 +0.42(+5.11%)
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.