Crescent Capital BDC, Inc. (CCAP) NASDAQ

15.68

-0.015(-0.10%)

Updated at August 29 11:19AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 28, 202515.6615.7415.7415.7615.62231,600
August 27, 202515.6615.6215.6215.7215.56293,547
August 26, 202515.6515.6315.6315.6515.4270,908
August 25, 202515.4915.5315.5315.6515.46577,877
August 22, 202515.1715.2815.2815.515.17157,100
August 21, 202515.1715.1415.1415.2915.11107,122
August 20, 202515.2615.1715.1715.2615280,009
August 19, 202515.2915.1615.1615.3815.13136,626
August 18, 202515.1315.1715.1715.2315.03185,275
August 15, 202515.2415.1315.1315.2815176,225
August 14, 202514.9815.2415.2415.3914.8300,742
August 13, 202514.6214.7514.7514.7714.58165,801
August 12, 202514.4114.614.614.6114.36126,045
August 11, 202514.4614.3514.3514.4714.25103,822
August 08, 202514.2414.4514.4514.514.24149,105
August 07, 202514.2514.1914.1914.2714.12130,217
August 06, 202514.2914.2214.2214.3214.1499,555
August 05, 202514.0814.2314.2314.2713.95214,700
August 04, 202514.1814.1314.1314.314.02248,648
August 01, 202514.0814.1114.1114.1413.95233,048
July 31, 202514.2514.1514.1514.4914.1407,505
July 30, 202514.5414.2514.2514.5514.23296,800
July 29, 202514.5914.4514.4514.6714.35188,914
July 28, 202514.814.6114.6114.814.58159,400
July 25, 202514.7614.7714.7714.8414.6117,009
July 24, 202515.1614.7614.7615.1614.74278,100
July 23, 202515.1151515.4414.9413,519
July 22, 202514.3514.614.614.6514.35247,372
July 21, 202514.5314.4114.4114.5914.34295,415
July 18, 202514.6714.4914.4914.7914.44182,693
July 17, 202514.6814.6514.6514.7914.61228,600
July 16, 202514.6114.6514.6514.7114.47194,416
July 15, 202514.7214.5814.5814.7914.57288,000
July 14, 202514.7414.7114.7114.814.65362,732
July 11, 202514.514.7414.7414.7614.5228,832
July 10, 202514.2614.4714.4714.6214.26250,425
July 09, 202514.0914.2614.2614.2914345,666
July 08, 202514.1114.1314.1314.2414.01248,100
July 07, 202514.2614.1114.1114.3114.09275,620
July 03, 202514.2414.3314.3314.4414.2136,717
July 02, 202514.1114.2314.2314.2513.97373,730
July 01, 202514.0514.114.114.1713.92599,467
June 30, 202514.0614.114.114.2514250,421
June 27, 202514.614.4814.0614.6414.45312,800
June 26, 202514.314.5614.1414.6214.3305,300
June 25, 202514.3114.2913.8814.3414.2245,627
June 24, 202514.314.2813.8714.4114.2423,600
June 23, 202514.4114.2613.8514.514.19288,006
June 20, 202514.5514.4114.4114.5614.38123,900
June 18, 202514.3514.4514.4514.5714.33160,576
June 17, 202514.1614.3414.3414.5714.16179,142
June 16, 202514.7614.3314.3314.9114.21789,610
June 13, 202514.5914.814.814.9214.54245,448
June 12, 202514.5814.714.714.7114.35406,406
June 11, 202514.9314.5714.5714.9514.49559,532
June 10, 202515.0514.9214.9215.0514.75325,625
June 09, 202515.0715.0715.0715.3615275,238
June 06, 202514.8215.0415.0415.0414.8193,608
June 05, 202514.7114.7414.7414.814.5253,100
June 04, 202514.8814.8214.8214.9914.7241,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved