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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	14.25	14.34	14.07	14.12	252,536	14.12
10/30/2025	14.39	14.47	14.10	14.23	130,248	14.23
10/29/2025	14.71	14.72	14.32	14.39	180,888	14.39
10/28/2025	14.53	14.86	14.50	14.73	363,766	14.73
10/27/2025	14.29	14.62	14.29	14.53	186,823	14.53
10/24/2025	14.27	14.39	14.20	14.30	120,301	14.30
10/23/2025	14.00	14.31	14.00	14.27	131,249	14.27
10/22/2025	14.04	14.08	13.90	14.00	127,607	14.00
10/21/2025	13.92	14.33	13.89	14.07	357,548	14.07
10/20/2025	13.87	13.92	13.67	13.86	198,639	13.86
10/17/2025	13.42	13.95	13.42	13.87	330,993	13.87
10/16/2025	13.77	13.79	13.41	13.41	370,081	13.41
10/15/2025	14.06	14.24	13.63	13.73	388,986	13.73
10/14/2025	13.80	14.07	13.73	13.99	239,525	13.99
10/13/2025	13.41	13.88	13.38	13.85	263,805	13.85
10/10/2025	13.59	13.70	13.31	13.36	218,431	13.36
10/09/2025	13.62	13.66	13.35	13.54	287,078	13.54
10/08/2025	13.86	13.96	13.54	13.57	251,878	13.57
10/07/2025	14.07	14.23	13.76	13.85	241,613	13.85
10/06/2025	14.31	14.36	14.09	14.11	162,987	14.11
10/03/2025	14.42	14.42	14.16	14.23	143,336	14.23
10/02/2025	14.22	14.36	14.10	14.31	202,034	14.31
10/01/2025	14.12	14.24	13.95	14.20	308,684	14.20
9/30/2025	14.55	14.58	14.14	14.26	245,259	14.26
9/29/2025	15.20	15.21	14.87	14.88	465,491	14.46
9/26/2025	15.38	15.43	15.11	15.17	236,467	14.74
9/25/2025	15.33	15.48	15.28	15.33	167,409	14.90
9/24/2025	15.45	15.47	15.20	15.34	230,325	14.91
9/23/2025	15.46	15.65	15.36	15.36	142,880	14.93
9/22/2025	15.74	15.77	15.40	15.46	157,793	15.02
9/19/2025	15.73	15.76	15.54	15.73	180,832	15.29
9/18/2025	15.52	15.74	15.50	15.69	155,119	15.25
9/17/2025	15.43	15.75	15.43	15.51	151,669	15.07
9/16/2025	15.52	15.60	15.25	15.46	172,719	15.02
9/15/2025	15.82	15.82	15.40	15.52	241,130	15.08
9/12/2025	15.76	15.86	15.72	15.81	124,788	15.36
9/11/2025	15.63	15.84	15.56	15.82	171,061	15.37
9/10/2025	15.80	15.80	15.57	15.59	162,328	15.15
9/09/2025	15.92	15.92	15.72	15.81	151,545	15.36
9/08/2025	15.95	15.98	15.69	15.86	183,465	15.41
9/05/2025	16.00	16.04	15.84	15.94	291,463	15.49
9/04/2025	16.00	16.00	15.89	15.91	166,835	15.46
9/03/2025	15.87	15.96	15.85	15.93	133,878	15.48
9/02/2025	15.47	15.87	15.46	15.86	252,006	15.41
8/29/2025	15.68	15.81	15.64	15.71	221,627	15.27
8/28/2025	15.66	15.76	15.62	15.74	231,569	15.25
8/27/2025	15.66	15.72	15.56	15.62	293,517	15.13
8/26/2025	15.65	15.65	15.40	15.63	270,907	15.14
8/25/2025	15.49	15.65	15.46	15.53	577,877	15.04
8/22/2025	15.17	15.50	15.17	15.28	157,065	14.80
8/21/2025	15.17	15.29	15.11	15.14	107,122	14.67
8/20/2025	15.26	15.26	15.00	15.17	280,009	14.70
8/19/2025	15.29	15.38	15.13	15.16	136,626	14.69
8/18/2025	15.13	15.23	15.03	15.17	185,272	14.70
8/15/2025	15.24	15.28	15.00	15.13	176,225	14.66
8/14/2025	14.98	15.38	14.80	15.24	300,742	14.76
8/13/2025	14.62	14.77	14.57	14.75	164,801	14.29
8/12/2025	14.41	14.61	14.36	14.60	126,045	14.14
8/11/2025	14.46	14.47	14.25	14.35	103,822	13.90
8/08/2025	14.24	14.50	14.24	14.45	149,105	14.00
8/07/2025	14.25	14.27	14.12	14.19	130,217	13.75
8/06/2025	14.29	14.32	14.14	14.22	99,555	13.77
8/05/2025	14.08	14.27	13.95	14.23	214,680	13.78
8/04/2025	14.18	14.30	14.02	14.13	248,648	13.69
8/01/2025	14.08	14.14	13.95	14.11	233,048	13.67