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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	14.05	14.1	14.1	14.17	13.92	599,467
June 30, 2025	14.06	14.1	14.1	14.25	14	250,421
June 27, 2025	14.6	14.48	14.06	14.64	14.45	312,800
June 26, 2025	14.3	14.56	14.14	14.62	14.3	305,300
June 25, 2025	14.31	14.29	13.88	14.34	14.2	245,627
June 24, 2025	14.3	14.28	13.87	14.41	14.2	423,600
June 23, 2025	14.41	14.26	13.85	14.5	14.19	288,006
June 20, 2025	14.55	14.41	14.41	14.56	14.38	123,900
June 18, 2025	14.35	14.45	14.45	14.57	14.33	160,576
June 17, 2025	14.16	14.34	14.34	14.57	14.16	179,142
June 16, 2025	14.76	14.33	14.33	14.91	14.21	789,610
June 13, 2025	14.59	14.8	14.8	14.92	14.54	245,448
June 12, 2025	14.58	14.7	14.7	14.71	14.35	406,406
June 11, 2025	14.93	14.57	14.57	14.95	14.49	559,532
June 10, 2025	15.05	14.92	14.92	15.05	14.75	325,625
June 09, 2025	15.07	15.07	15.07	15.36	15	275,238
June 06, 2025	14.82	15.04	15.04	15.04	14.8	193,608
June 05, 2025	14.71	14.74	14.74	14.8	14.5	253,100
June 04, 2025	14.88	14.82	14.82	14.99	14.7	241,500
June 03, 2025	15	14.92	14.92	15.12	14.78	322,200
June 02, 2025	15.52	15.08	15.08	15.6	14.96	274,000
May 30, 2025	15.28	15.52	15.52	15.55	15.22	176,500
May 29, 2025	15.59	15.35	15.3	15.69	15.17	533,200
May 28, 2025	15.55	15.51	15.46	15.7	15.48	127,900
May 27, 2025	15.41	15.56	15.51	15.59	15.33	158,700
May 23, 2025	15.26	15.39	15.39	15.47	15.23	82,552
May 22, 2025	15.41	15.33	15.33	15.44	15.29	122,050
May 21, 2025	15.71	15.45	15.49	15.83	15.42	139,082
May 20, 2025	15.63	15.8	15.8	15.83	15.63	169,927
May 19, 2025	15.3	15.61	15.61	15.63	15.13	258,400
May 16, 2025	15.81	15.42	15.42	15.94	15.21	416,819
May 15, 2025	16.17	15.94	15.94	16.4	15.42	228,337
May 14, 2025	16.77	16.66	16.66	16.9	16.6	85,652
May 13, 2025	16.4	16.77	16.77	17.02	16.39	92,800
May 12, 2025	16.54	16.41	16.41	16.69	16.39	139,451
May 09, 2025	16.05	16.05	16.05	16.21	15.98	71,788
May 08, 2025	16.06	15.96	15.96	16.06	15.79	53,805
May 07, 2025	16	15.89	15.89	16.07	15.74	82,397
May 06, 2025	15.63	15.82	15.82	15.92	15.5	103,747
May 05, 2025	15.94	15.75	15.75	15.94	15.63	82,300
May 02, 2025	15.91	16.01	15.99	16.17	15.63	57,619
May 01, 2025	15.96	15.71	15.71	16.22	15.69	60,500
April 30, 2025	16.02	15.97	15.97	16.11	15.52	82,066
April 29, 2025	16.25	16.19	16.19	16.28	15.95	63,608
April 28, 2025	16.06	16.24	16.24	16.5	16.06	104,543
April 25, 2025	15.96	16.07	16.07	16.11	15.95	75,911
April 24, 2025	15.63	15.98	15.98	16.13	15.55	97,300
April 23, 2025	15.62	15.58	15.58	16.02	15.37	146,300
April 22, 2025	15.34	15.43	15.43	15.66	15.26	113,357
April 21, 2025	15.38	15.13	15.13	15.48	15	127,100
April 17, 2025	15.21	15.5	15.5	15.54	14.98	124,700
April 16, 2025	15.03	15.17	15.17	15.3	14.97	179,330
April 15, 2025	14.87	15.2	15.18	15.32	14.83	206,173
April 14, 2025	14.53	14.76	14.76	15.1	14.5	166,500
April 11, 2025	14.48	14.51	14.51	14.9	14.05	168,101
April 10, 2025	15.17	14.61	14.61	15.4	14.29	231,431
April 09, 2025	14.03	15.32	15.32	15.46	13.54	322,804
April 08, 2025	15.11	14.2	14.2	15.57	14.11	299,727
April 07, 2025	15.18	14.63	14.63	15.48	14.36	532,400
April 04, 2025	16.6	15.72	15.72	16.73	15.52	545,641

Crescent Capital BDC, Inc. (CCAP) NASDAQ