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

13.23
+0.01 (0.08%)
NASDAQ · Last Trade: Apr 28th, 3:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/13/202614.1614.1613.9513.97214,42713.50
2/12/202614.3714.5114.0414.12161,46213.64
2/11/202614.2414.3714.0714.36210,62113.87
2/10/202614.2814.3314.1614.23132,33113.75
2/09/202614.3514.4614.1114.33263,00213.85
2/06/202614.3214.5714.2314.40263,90013.91
2/05/202614.3514.3514.1114.25200,60713.77
2/04/202614.0914.4014.0214.38142,21013.89
2/03/202614.2514.3513.9214.07175,36513.59
2/02/202614.4014.4314.1114.29208,12113.81
1/30/202614.3514.4514.2314.39140,91913.90
1/29/202614.2814.4114.1614.35234,11913.86
1/28/202614.5914.6514.1614.18139,73713.70