Crescent Capital BDC, Inc. - Common Stock (CCAP)

13.07
-0.15 (-1.13%)
NASDAQ· Last Trade: May 14th, 3:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crescent Capital BDC, Inc. - Common Stock (CCAP)

DateOpenHighLowCloseVolumeAdjusted Close
5/13/202613.2413.2412.9813.07167,68413.07
5/12/202613.1813.3013.0313.2298,56813.22
5/11/202613.4913.5513.1213.12155,23313.12
5/08/202613.5713.6113.3713.5581,53013.55
5/07/202613.8013.8013.5013.60141,79913.60
5/06/202613.9614.0013.6113.75142,33213.75
5/05/202613.8513.9213.6113.92135,79713.92
5/04/202613.7714.0813.7713.90171,69813.90
5/01/202613.7013.9713.7013.93175,12513.93
4/30/202613.3513.6713.3313.6291,02913.62
4/29/202613.4013.4913.1813.34131,01113.34
4/28/202613.2013.4513.2013.43217,33513.43
4/27/202613.2213.3213.0713.23303,93013.23
4/24/202613.2013.3113.1113.2293,52913.22
4/23/202613.4213.4813.0713.20244,24213.20
4/22/202613.5413.7113.0013.48182,78013.48
4/21/202613.6013.6813.4313.50209,28013.50
4/20/202613.5713.6813.5313.60224,12813.60
4/17/202613.5313.7413.4713.58172,92013.58
4/16/202613.4213.4913.3113.36224,04913.36
4/15/202613.0813.4113.0813.41322,04113.41
4/14/202612.6613.1112.6613.05256,28213.05
4/13/202612.3412.6712.2912.66176,44112.66
4/10/202612.3012.4912.2112.46167,55612.46
4/09/202612.4512.5312.3012.33184,63212.33
4/08/202612.7012.7712.4812.53190,62212.53
4/07/202612.4112.5412.3212.42227,00512.42
4/06/202612.3212.5412.2912.49153,97112.49
4/02/202612.1612.4012.1312.37200,97012.37
4/01/202612.1512.3111.8012.26310,44212.26
3/31/202612.1812.3112.0012.15253,43012.15
3/30/202612.3512.6212.3412.41258,29211.99
3/27/202612.6412.7212.2712.31232,72811.89
3/26/202612.7513.0112.5512.61164,80612.18
3/25/202612.7812.9412.6612.83114,86612.40
3/24/202612.9012.9712.7112.72146,82612.29
3/23/202612.8713.1212.7113.01215,95312.57
3/20/202613.1113.1112.7512.77494,89112.34
3/19/202612.9613.2212.9313.10167,66012.66
3/18/202613.1013.3813.0213.05219,75412.61
3/17/202612.8113.2912.8113.19238,60212.74
3/16/202612.8112.9812.7212.78361,53312.35
3/13/202612.7212.9612.6812.82275,51812.39
3/12/202612.7012.9312.6812.68177,33212.25
3/11/202612.9513.0812.7012.82115,96312.39
3/10/202612.8913.1312.6912.94131,02212.50
3/09/202612.9312.9312.5712.87174,50712.43
3/06/202613.1713.2012.8612.98220,37212.54
3/05/202613.3513.5813.2713.34121,47912.89
3/04/202613.4213.5513.3013.40126,03912.95
3/03/202613.1413.5413.1013.41184,01012.96
3/02/202612.6813.3212.5613.23325,41512.78
2/27/202613.2613.2712.6212.66349,58712.23
2/26/202612.8513.2512.8013.22249,18212.77
2/25/202612.9313.3512.7013.27216,50412.82
2/24/202612.9713.2912.7712.88257,08812.44
2/23/202613.2213.5212.9512.96243,15212.52
2/20/202613.4013.6213.1813.31170,40612.86
2/19/202613.7713.7713.4113.54136,68613.08
2/18/202613.7913.9413.7013.77104,09113.30
2/17/202613.9914.0813.6913.76210,32413.29