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

Crescent Capital Bdc Inc (NQ: CCAP )

18.14 +0.20 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
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%)
Sep 01, 2020 8.238 8.448 8.073 8.132 21,673 -0.01(-0.08%)
Aug 31, 2020 8.066 8.139 8.066 8.139 29,644 +0.00(+0.00%)
Aug 28, 2020 8.139 8.297 8.106 8.139 81,941 +0.02(+0.20%)
Aug 27, 2020 8.173 8.173 8.073 8.122 2,866 +0.02(+0.20%)
Aug 26, 2020 8.067 8.139 8.067 8.106 4,083 -0.03(-0.40%)
Aug 25, 2020 8.159 8.172 8.119 8.139 32,822 +0.00(+0.00%)
Aug 24, 2020 8.106 8.172 8.106 8.139 19,885 +0.03(+0.41%)
Aug 21, 2020 8.086 8.238 8.086 8.106 6,069 -0.07(-0.89%)
Aug 20, 2020 8.198 8.205 8.145 8.178 7,670 -0.02(-0.24%)
Aug 19, 2020 8.198 8.237 8.178 8.198 15,093 +0.09(+1.10%)
Aug 18, 2020 8.159 8.336 8.109 8.109 9,400 -0.04(-0.53%)
Aug 17, 2020 8.191 8.468 8.152 8.152 12,335 -0.05(-0.64%)
Aug 14, 2020 8.231 8.238 8.205 8.205 7,587 -0.03(-0.40%)
Aug 13, 2020 8.264 8.264 8.172 8.238 4,295 +0.03(+0.32%)
Aug 12, 2020 8.231 8.559 8.152 8.211 43,040 -0.02(-0.24%)
Aug 11, 2020 8.244 8.501 8.152 8.231 39,744 +0.20(+2.55%)
Aug 10, 2020 7.974 8.139 7.808 8.027 74,903 +0.08(+1.00%)
Aug 07, 2020 7.813 7.948 7.813 7.948 22,458 +0.17(+2.20%)
Aug 06, 2020 7.691 7.822 7.678 7.776 5,902 -0.06(-0.76%)
Aug 05, 2020 7.803 7.836 7.743 7.836 3,880 +0.16(+2.06%)
Aug 04, 2020 7.809 7.809 7.658 7.677 10,024 -0.13(-1.63%)
Aug 03, 2020 7.757 7.835 7.691 7.805 8,646 +0.09(+1.22%)
Jul 31, 2020 7.757 7.795 7.677 7.710 19,574 +0.00(+0.00%)
Jul 30, 2020 7.697 7.847 7.697 7.710 2,825 -0.01(-0.17%)
Jul 29, 2020 7.757 7.897 7.677 7.724 13,687 -0.02(-0.26%)
Jul 28, 2020 7.892 7.892 7.691 7.743 12,593 -0.13(-1.67%)
Jul 27, 2020 7.902 7.908 7.875 7.875 11,553 -0.03(-0.42%)
Jul 24, 2020 7.875 8.091 7.875 7.908 6,980 +0.03(+0.42%)
Jul 23, 2020 7.908 7.908 7.875 7.875 1,866 -0.01(-0.17%)
Jul 22, 2020 7.862 7.928 7.684 7.888 44,756 +0.00(+0.00%)
Jul 21, 2020 7.915 8.187 7.809 7.888 27,556 -0.02(-0.25%)
Jul 20, 2020 7.908 8.027 7.875 7.908 20,937 +0.03(+0.42%)
Jul 17, 2020 7.941 7.941 7.842 7.875 29,438 -0.19(-2.37%)
Jul 16, 2020 8.093 8.238 7.941 8.066 55,202 -0.01(-0.16%)
Jul 15, 2020 8.106 8.231 7.849 8.079 20,905 +0.14(+1.74%)
Jul 14, 2020 8.116 8.238 7.911 7.941 50,504 -0.09(-1.15%)
Jul 13, 2020 7.882 8.356 7.842 8.033 34,910 +0.14(+1.80%)
Jul 10, 2020 8.112 8.159 7.822 7.892 47,799 -0.11(-1.36%)
Jul 09, 2020 8.159 8.173 7.994 8.000 12,081 -0.17(-2.10%)
Jul 08, 2020 8.383 8.396 8.145 8.172 37,917 -0.34(-3.95%)
Jul 07, 2020 8.244 8.508 8.244 8.508 29,026 +0.27(+3.28%)
Jul 06, 2020 8.310 8.330 8.238 8.238 5,059 -0.13(-1.57%)
Jul 02, 2020 8.442 8.567 8.327 8.369 10,925 +0.04(+0.47%)
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.