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

9.2700
-0.0300 (-0.32%)
NASDAQ · Last Trade: Oct 31st, 4:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20269.309.329.109.27233,4569.27
10/29/20269.039.309.009.30172,2189.30
10/28/20268.859.028.859.01130,1939.01
10/27/20268.758.928.758.90189,3478.90
10/26/20268.638.738.558.70144,8908.70
10/23/20268.688.798.568.66105,6338.66
10/22/20268.508.818.478.76184,0338.76
10/21/20268.538.658.398.50175,6718.50
10/20/20268.708.848.618.62227,7928.62
10/19/20268.908.908.688.70246,9378.70
10/16/20269.189.218.898.90215,7908.90
10/15/20269.069.309.049.13277,6599.13
10/14/20269.139.148.958.96310,7578.96
10/13/20269.209.209.139.14193,1909.14
10/12/20269.099.219.059.14203,5229.14
10/09/20269.069.129.029.09192,8799.09
10/08/20269.019.149.019.09214,0129.09
10/07/20269.079.078.869.01312,2009.01
10/06/20269.039.189.019.07295,0149.07
10/05/20269.029.178.989.02315,5839.02
10/02/20269.269.268.949.02366,5879.02
10/01/20269.139.229.109.17351,7739.17
9/30/20269.259.339.139.18402,6189.18
9/29/20269.489.709.459.54246,0479.20
9/28/20269.599.599.389.50187,8429.16
9/25/20269.589.629.479.57184,8109.23
9/24/20269.659.779.549.58249,1199.24
9/23/20269.749.769.629.67187,0859.33
9/22/20269.829.889.759.76117,2589.41
9/21/20269.9010.009.759.82214,1219.47
9/18/202610.1210.159.749.78697,6199.43
9/17/20269.9310.149.9310.09229,0909.73
9/16/20269.829.959.789.88334,9349.53
9/15/20269.959.959.769.84289,1849.49
9/14/20269.9610.069.899.94198,1909.59
9/11/20269.9410.039.889.92259,1269.57
9/10/20269.9410.089.889.93532,2779.58
9/09/202610.2510.3510.1610.23510,1299.87
9/08/202610.3410.4310.2910.29496,0439.92
9/04/202610.3410.5110.3310.37131,49110.00
9/03/202610.4210.6410.2610.45211,24610.08
9/02/202610.4710.5810.3810.40301,07310.03
9/01/202610.6010.6410.4710.48284,47210.11
8/31/202610.4210.7110.4210.62274,13010.24
8/28/202610.6510.7410.5310.54151,43110.14
8/27/202610.5810.7010.5010.60216,30510.19
8/26/202610.7110.7410.5010.57281,46810.16
8/25/202610.7710.8210.6910.70245,77810.28
8/24/202610.7410.7910.5810.75226,90410.34
8/21/202610.7010.7610.5910.71224,13210.30
8/20/202610.7610.8710.6510.68201,60410.27
8/19/202610.8211.0410.7710.81172,95910.40
8/18/202610.8410.8710.7610.82141,81710.40
8/17/202610.9610.9910.7310.82397,87010.40
8/14/202611.3311.3411.1211.15135,72110.72
8/13/202611.1111.3811.1111.33233,45710.90
8/12/202611.4011.4611.0411.08301,06210.65
8/11/202610.9711.5210.9711.44277,30711.00
8/10/202611.6811.7111.5011.68195,12111.23
8/07/202611.7511.9611.7311.77304,33911.32
8/06/202611.3611.7911.3611.77140,15011.32
8/05/202611.5511.6011.2611.28182,28410.85
8/04/202611.2311.6011.2011.59258,93611.15
8/03/202610.9311.2910.9311.23186,62510.80
7/31/202610.9110.9410.7910.93171,12910.51