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

Crescent Capital Bdc Inc (NQ: CCAP )

17.94 -0.25 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
May 01, 2020 6.207 6.654 5.957 6.578 15,972 +0.27(+4.25%)
Apr 30, 2020 6.380 6.527 5.805 6.310 62,635 -0.38(-5.64%)
Apr 29, 2020 6.041 6.801 6.035 6.686 49,712 +0.38(+6.08%)
Apr 28, 2020 5.920 6.303 5.843 6.303 44,204 +0.52(+9.06%)
Apr 27, 2020 6.348 6.348 5.613 5.779 99,642 -0.39(-6.31%)
Apr 24, 2020 6.482 6.514 6.067 6.169 502,806 -0.20(-3.21%)
Apr 23, 2020 6.444 6.476 6.284 6.373 4,077 -0.14(-2.16%)
Apr 22, 2020 6.833 6.833 5.914 6.514 35,201 -0.29(-4.32%)
Apr 21, 2020 6.488 7.079 6.447 6.808 187,959 +0.45(+7.03%)
Apr 20, 2020 7.357 7.379 6.310 6.361 53,703 -1.28(-16.79%)
Apr 17, 2020 8.142 8.142 7.535 7.644 35,232 -0.26(-3.31%)
Apr 16, 2020 8.168 8.366 7.906 7.906 88,965 -0.40(-4.77%)
Apr 15, 2020 7.740 8.474 7.382 8.302 10,731 +0.10(+1.25%)
Apr 14, 2020 8.187 8.302 7.934 8.200 37,499 +0.22(+2.72%)
Apr 13, 2020 7.702 8.197 7.298 7.983 77,047 +0.78(+10.82%)
Apr 09, 2020 6.987 7.587 6.887 7.204 55,275 +0.50(+7.43%)
Apr 08, 2020 6.386 6.872 6.386 6.705 29,330 +0.52(+8.36%)
Apr 07, 2020 6.201 6.351 5.760 6.188 65,410 +0.08(+1.36%)
Apr 06, 2020 5.703 6.310 5.703 6.105 8,548 +0.40(+7.05%)
Apr 03, 2020 6.418 6.546 5.703 5.703 76,728 -0.33(-5.50%)
Apr 02, 2020 5.428 6.124 5.275 6.035 39,750 +0.49(+8.87%)
Apr 01, 2020 5.435 5.888 5.428 5.543 53,240 -0.62(-10.05%)
Mar 31, 2020 6.188 6.297 6.163 6.163 24,366 +0.16(+2.66%)
Mar 30, 2020 5.831 6.642 5.479 6.003 67,107 +0.20(+3.41%)
Mar 27, 2020 5.078 6.722 5.035 5.805 93,281 +0.53(+10.08%)
Mar 26, 2020 4.247 5.823 4.247 5.273 171,143 +1.19(+29.00%)
Mar 25, 2020 4.180 4.494 4.015 4.088 63,329 +0.10(+2.61%)
Mar 24, 2020 3.966 4.533 3.966 3.984 89,334 +0.19(+4.99%)
Mar 23, 2020 4.668 4.668 3.795 3.795 54,050 -0.71(-15.85%)
Mar 20, 2020 5.457 5.555 4.229 4.510 45,167 -1.14(-20.22%)
Mar 19, 2020 5.176 5.848 4.913 5.652 118,522 +0.46(+8.82%)
Mar 18, 2020 6.245 6.630 5.194 5.194 212,791 -1.47(-22.09%)
Mar 17, 2020 7.033 7.586 6.667 6.667 163,073 -0.21(-3.11%)
Mar 16, 2020 8.066 8.066 6.874 6.880 77,932 -1.15(-14.37%)
Mar 13, 2020 7.858 8.195 7.858 8.035 35,512 +0.27(+3.42%)
Mar 12, 2020 8.096 8.205 7.638 7.770 76,464 -0.86(-9.95%)
Mar 11, 2020 8.818 8.833 8.585 8.628 29,825 -0.23(-2.62%)
Mar 10, 2020 8.958 9.104 8.860 8.860 107,623 +0.07(+0.76%)
Mar 09, 2020 9.251 9.312 8.618 8.793 206,614 -0.95(-9.78%)
Mar 06, 2020 9.685 9.777 9.624 9.746 46,967 -0.05(-0.50%)
Mar 05, 2020 9.807 9.807 9.630 9.795 49,745 +0.04(+0.44%)
Mar 04, 2020 9.771 9.807 9.471 9.752 27,959 +0.10(+1.01%)
Mar 03, 2020 9.471 9.701 9.386 9.655 53,108 -0.09(-0.88%)
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.