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

14.42
-0.11 (-0.76%)
NASDAQ · Last Trade: Jan 21st, 1:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/20/202614.3714.5714.1914.42244,13114.42
1/16/202614.8514.8514.5214.53171,82314.53
1/15/202614.7614.9314.6814.85241,45314.85
1/14/202614.4014.8214.2814.74309,58614.74
1/13/202614.4514.4914.3114.40130,63014.40
1/12/202614.3914.5514.3414.45121,35514.45
1/09/202614.3814.5114.3314.49156,20814.49
1/08/202613.9914.4613.9714.36248,38814.36
1/07/202614.3914.4213.9114.01208,41614.01
1/06/202614.5014.5214.0214.35235,65014.35
1/05/202614.2514.6214.2414.52246,06014.52
1/02/202614.0314.3914.0314.28307,06614.28
12/31/202514.2114.2313.9714.05419,81414.05
12/30/202514.5714.7014.4014.56300,38914.56
12/29/202514.7314.7914.5214.55263,96614.55
12/26/202514.5714.7514.5214.73113,01214.73
12/24/202514.3914.5814.3014.5765,28614.57
12/23/202514.5414.6514.3614.39168,37414.39
12/22/202514.6014.6414.4414.56259,09114.56
12/19/202514.9714.9714.6314.65972,08414.65
12/18/202514.8915.0614.8314.93213,85214.93
12/17/202514.8415.0414.7814.87247,44614.87
12/16/202514.9014.9714.7614.84174,49714.84
12/15/202515.0515.1514.8314.89179,30014.89
12/12/202514.9515.1814.9514.96133,71914.96
12/11/202515.0915.0914.8814.90100,91214.90
12/10/202514.9515.1314.9015.02131,50415.02
12/09/202514.7215.0114.7214.95158,65214.95
12/08/202514.8314.9414.6114.68144,53914.68
12/05/202514.5414.9214.5114.90341,07514.90
12/04/202514.4614.7214.4614.57110,39014.57
12/03/202514.2014.5714.2014.56125,26214.56
12/02/202514.2914.3814.1514.2099,12014.20
12/01/202514.3014.3814.2514.29151,78314.29
11/28/202514.3314.4014.2614.3572,26714.35
11/26/202514.1614.3914.0514.28227,75514.28
11/25/202513.9414.2013.8014.17158,35914.17
11/24/202513.8013.9713.7413.96179,52813.96
11/21/202513.5013.8813.4013.83217,65113.83
11/20/202513.6713.9213.4013.40242,67513.40
11/19/202513.2513.6213.2513.57224,42013.57
11/18/202513.1213.3413.0313.33286,32813.33
11/17/202513.6613.7013.1613.16347,84713.16
11/14/202513.4713.7013.3013.66222,21013.66
11/13/202514.0614.0613.4613.59419,60513.59
11/12/202514.2714.3414.0214.23117,65714.23
11/11/202513.9014.2513.9014.2484,73214.24
11/10/202514.0014.0913.8413.9194,37813.91
11/07/202513.9514.0113.8313.9893,26913.98
11/06/202514.1814.2413.9313.96108,87213.96
11/05/202514.0614.1914.0314.15110,69914.15
11/04/202514.3714.3714.0414.1890,75914.18
11/03/202514.1214.3913.9814.28113,41714.28
10/31/202514.2514.3414.0714.12252,53614.12
10/30/202514.3914.4714.1014.23130,24814.23
10/29/202514.7114.7214.3214.39180,88814.39
10/28/202514.5314.8614.5014.73363,76614.73
10/27/202514.2914.6214.2914.53186,82314.53
10/24/202514.2714.3914.2014.30120,30114.30
10/23/202514.0014.3114.0014.27131,24914.27
10/22/202514.0414.0813.9014.00127,60714.00
10/21/202513.9214.3313.8914.07357,54814.07