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

10.85
+0.07 (0.65%)
NASDAQ· Last Trade: Jul 24th, 3:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/23/202611.0011.0010.6410.78587,20010.78
7/22/202611.0611.1211.0211.06235,49611.06
7/21/202610.9611.2010.9611.07232,43811.07
7/20/202611.1011.1010.8810.96256,40410.96
7/17/202611.1611.2410.9911.05360,00811.05
7/16/202611.1511.2911.0211.20404,44011.20
7/15/202611.0711.2911.0711.15189,54411.15
7/14/202610.9711.1410.9611.00171,66111.00
7/13/202611.1011.2010.9410.96135,06510.96
7/10/202610.9211.2310.8811.09164,18411.09
7/09/202611.0711.0710.8210.89322,73310.89
7/08/202611.0211.1910.9511.05184,50411.05
7/07/202611.0111.1510.9411.04261,81811.04
7/06/202611.1511.2411.0011.00267,41411.00
7/02/202611.1011.2511.0811.12199,64811.12
7/01/202610.9311.2010.9111.10306,22011.10
6/30/202610.8810.9410.7710.92420,86210.92
6/29/202611.1311.3011.0811.22221,42010.88
6/26/202610.9911.1510.9411.12265,31910.78
6/25/202611.1311.2510.9310.96341,44110.63
6/24/202611.2511.2811.1011.17124,64310.83
6/23/202611.1311.3011.1111.27212,24610.93
6/22/202611.1611.3311.1311.19212,03210.85
6/18/202611.3311.3811.0711.18445,19110.84
6/17/202611.3211.4211.2411.29384,74710.95
6/16/202611.2111.4611.2111.36266,59411.02
6/15/202611.2811.4511.1011.12382,08910.78
6/12/202611.2011.3511.1811.26199,85410.92
6/11/202611.3111.3611.1411.19169,62010.85
6/10/202611.1611.4311.1111.31169,42910.97
6/09/202611.0611.2411.0611.16174,46910.82
6/08/202611.1811.2711.0111.07199,30510.73
6/05/202611.4411.4811.0811.11205,20410.77
6/04/202611.2411.5511.2011.51167,51511.16
6/03/202611.5611.5811.1611.22290,20010.88
6/02/202611.5211.7411.5111.64185,17711.29
6/01/202611.3711.7311.2611.70215,26811.35
5/29/20260.0011.5611.3711.41148,84111.06
5/28/202611.4811.5411.2711.45188,77411.07
5/27/202611.3511.6011.3511.38177,45911.01
5/26/202611.4011.6711.4011.44255,21111.06
5/22/202611.4611.6011.3111.37184,15811.00
5/21/202611.3311.4911.1611.44214,00311.06
5/20/202611.2011.4311.0311.30288,18610.93
5/19/202611.0811.4011.0711.21322,05610.84
5/18/202611.1311.4610.9211.08431,33210.72
5/15/202611.8011.8711.0311.13967,20110.76
5/14/202612.0212.7011.9211.99655,61011.60
5/13/202613.2413.2412.9813.07167,68412.64
5/12/202613.1813.3013.0313.2298,56812.79
5/11/202613.4913.5513.1213.12155,23312.69
5/08/202613.5713.6113.3713.5581,53013.11
5/07/202613.8013.8013.5013.60141,79913.15
5/06/202613.9614.0013.6113.75142,33213.30
5/05/202613.8513.9213.6113.92135,79713.46
5/04/202613.7714.0813.7713.90171,69813.44
5/01/202613.7013.9713.7013.93175,12513.47
4/30/202613.3513.6713.3313.6291,02913.17
4/29/202613.4013.4913.1813.34131,01112.90
4/28/202613.2013.4513.2013.43217,33512.99
4/27/202613.2213.3213.0713.23303,93012.80
4/24/202613.2013.3113.1113.2293,52912.79