Crescent Capital BDC, Inc. - CCAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	17.02	16.82	16.82	17.44	16.81	176,610
March 12, 2025	17.12	17.02	17.02	17.25	16.84	164,146
March 11, 2025	17.07	16.99	16.99	17.17	16.81	218,200
March 10, 2025	17.32	17.17	17.17	17.38	16.99	227,105
March 07, 2025	17.18	17.37	17.37	17.52	17.17	166,219
March 06, 2025	17.32	17.19	17.19	17.39	17.11	207,800
March 05, 2025	17.6	17.49	17.49	17.89	17.23	213,067
March 04, 2025	18.11	17.72	17.72	18.13	17.67	146,000
March 03, 2025	18.45	18.15	18.15	18.57	18.07	134,728
February 28, 2025	17.95	18.41	18.41	18.49	17.92	153,575
February 27, 2025	18.15	18.04	18.04	18.39	18.02	129,737
February 26, 2025	18.29	18.13	18.13	18.39	18.06	200,000
February 25, 2025	18.21	18.27	18.27	18.32	18.06	169,209
February 24, 2025	18.51	18.23	18.23	18.55	18.11	245,200
February 21, 2025	19.05	18.44	18.44	19.14	18.3	409,396
February 20, 2025	19.75	19.05	19.05	20.04	18.75	282,158
February 19, 2025	20	20	20	20.04	19.95	150,900
February 18, 2025	20.19	20	20	20.19	19.93	130,172
February 14, 2025	19.9	19.95	19.95	20	19.84	91,557
February 13, 2025	19.89	19.97	19.97	19.99	19.73	86,800
February 12, 2025	19.6	19.82	19.82	19.85	19.6	138,534
February 11, 2025	19.58	19.67	19.67	19.7	19.46	120,441
February 10, 2025	19.66	19.57	19.57	19.69	19.52	63,836
February 07, 2025	19.75	19.66	19.66	19.76	19.53	47,148
February 06, 2025	19.69	19.71	19.71	19.75	19.6	73,100
February 05, 2025	19.6	19.62	19.62	19.69	19.43	86,130
February 04, 2025	19.56	19.53	19.53	19.59	19.45	48,649
February 03, 2025	19.26	19.51	19.51	19.58	19.2	103,700
January 31, 2025	19.6	19.6	19.6	19.7	19.51	50,418
January 30, 2025	19.37	19.53	19.53	19.53	19.3	76,366
January 29, 2025	19.4	19.27	19.27	19.57	19.1	87,001
January 28, 2025	19.25	19.44	19.44	19.53	19.2	47,327
January 27, 2025	19.4	19.28	19.28	19.56	19.21	93,100
January 24, 2025	19.56	19.49	19.49	19.65	19.48	68,100
January 23, 2025	19.5	19.59	19.59	19.62	19.5	45,140
January 22, 2025	19.59	19.46	19.46	19.62	19.46	56,727
January 21, 2025	19.45	19.6	19.6	19.72	19.44	80,800
January 17, 2025	19.46	19.34	19.34	19.46	19.18	74,403
January 16, 2025	19.28	19.36	19.36	19.4	19.1	69,700
January 15, 2025	19.25	19.22	19.22	19.41	18.97	114,000
January 14, 2025	18.66	19.06	19.06	19.06	18.66	103,542
January 13, 2025	18.46	18.62	18.62	18.62	18.3	53,429
January 10, 2025	18.72	18.52	18.52	18.72	18.46	71,900
January 08, 2025	18.82	18.8	18.8	18.96	18.57	103,800
January 07, 2025	19	18.82	18.82	19.05	18.75	70,216
January 06, 2025	19.33	18.94	18.94	19.42	18.88	145,600
January 03, 2025	19.21	19.29	19.29	19.36	19.18	93,900
January 02, 2025	19.25	19.21	19.21	19.48	19.1	119,200
December 31, 2024	19.32	19.22	19.22	19.39	19.19	96,400
December 30, 2024	19.74	19.68	19.26	19.84	19.63	114,297
December 27, 2024	19.9	19.75	19.33	19.9	19.63	116,700
December 26, 2024	19.8	19.9	19.48	19.9	19.71	80,934
December 24, 2024	19.73	19.81	19.39	19.85	19.62	55,521
December 23, 2024	19.66	19.65	19.23	19.67	19.37	130,300
December 20, 2024	19.3	19.52	19.1	19.67	19.29	110,900
December 19, 2024	19.33	19.34	18.93	19.76	19.23	175,644
December 18, 2024	19.84	19.23	18.82	19.84	19.23	164,931
December 17, 2024	19.8	19.56	19.14	19.8	19.54	117,600
December 16, 2024	19.99	19.82	19.4	20	19.78	98,900
December 13, 2024	19.95	19.98	19.55	20.03	19.88	100,414

Crescent Capital BDC, Inc. (CCAP) NASDAQ