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

13.12
-0.15 (-1.13%)
NASDAQ · Last Trade: Feb 26th, 11:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202612.9313.3512.7013.27216,50413.27
2/24/202612.9713.2912.7712.88257,08812.88
2/23/202613.2213.5212.9512.96243,15212.96
2/20/202613.4013.6213.1813.31170,40613.31
2/19/202613.7713.7713.4113.54136,68613.54
2/18/202613.7913.9413.7013.77104,09113.77
2/17/202613.9914.0813.6913.76210,32413.76
2/13/202614.1614.1613.9513.97214,42713.97
2/12/202614.3714.5114.0414.12161,46214.12
2/11/202614.2414.3714.0714.36210,62114.36
2/10/202614.2814.3314.1614.23132,33114.23
2/09/202614.3514.4614.1114.33263,00214.33
2/06/202614.3214.5714.2314.40263,90014.40
2/05/202614.3514.3514.1114.25200,60714.25
2/04/202614.0914.4014.0214.38142,21014.38
2/03/202614.2514.3513.9214.07175,36514.07
2/02/202614.4014.4314.1114.29208,12114.29
1/30/202614.3514.4514.2314.39140,91914.39
1/29/202614.2814.4114.1614.35234,11914.35
1/28/202614.5914.6514.1614.18139,73714.18
1/27/202614.4214.6514.4214.54100,72914.54
1/26/202614.5714.5714.2414.46132,80114.46
1/23/202614.5514.6514.4514.52114,44014.52
1/22/202614.6114.7614.5414.56130,77314.56
1/21/202614.3814.7014.3814.63143,10414.63
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
12/30/202514.5714.7014.4014.56300,38914.14
12/29/202514.7314.7914.5214.55263,96614.13
12/26/202514.5714.7514.5214.73113,01214.31
12/24/202514.3914.5814.3014.5765,28614.15
12/23/202514.5414.6514.3614.39168,37413.97
12/22/202514.6014.6414.4414.56259,09114.14
12/19/202514.9714.9714.6314.65972,08414.23
12/18/202514.8915.0614.8314.93213,85214.50
12/17/202514.8415.0414.7814.87247,44614.44
12/16/202514.9014.9714.7614.84174,49714.41
12/15/202515.0515.1514.8314.89179,30014.46
12/12/202514.9515.1814.9514.96133,71914.53
12/11/202515.0915.0914.8814.90100,91214.47
12/10/202514.9515.1314.9015.02131,50414.59
12/09/202514.7215.0114.7214.95158,65214.52
12/08/202514.8314.9414.6114.68144,57314.26
12/05/202514.5414.9214.5114.90341,07514.47
12/04/202514.4614.7214.4614.57110,39014.15
12/03/202514.2014.5714.2014.56125,26214.14
12/02/202514.2914.3814.1514.2099,12013.79
12/01/202514.3014.3814.2514.29151,78313.88
11/28/202514.3314.4014.2614.3572,26713.94
11/26/202514.1614.3914.0514.28227,75513.87