Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Crescent Capital BDC, Inc. (CCAP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
14.11+0.08 (+0.57%)
At close: 01:00PM EST
13.95 -0.16 (-1.13%)
After hours: 01:12PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202214.0914.1213.9814.1114.1149,400
Nov 23, 202214.0514.1413.9214.0314.0374,600
Nov 22, 202213.8514.1013.8514.0714.0757,900
Nov 21, 202213.7813.9813.6913.8213.8279,900
Nov 18, 202213.9413.9813.6813.7513.7566,000
Nov 17, 202213.9414.0413.7513.9113.9128,500
Nov 16, 202214.0314.1413.8414.0014.00101,800
Nov 15, 202213.7514.2513.7014.1214.1295,800
Nov 14, 202214.0014.0013.7013.7413.7485,900
Nov 11, 202214.2314.4113.9213.9713.97110,300
Nov 10, 202214.4314.6013.9514.0814.08134,800
Nov 09, 202214.2414.3914.1214.2914.2971,500
Nov 08, 202214.3614.5014.1014.1514.15120,800
Nov 07, 202213.8914.4013.8914.3214.3249,800
Nov 04, 202213.4814.0313.4813.8813.8859,500
Nov 03, 202213.5313.5913.2413.5613.5670,700
Nov 02, 202213.6013.8013.5413.5513.5552,500
Nov 01, 202213.9014.0613.6013.6113.6149,200
Oct 31, 202213.6513.9113.1313.8813.88189,500
Oct 28, 202213.1713.7613.1713.6713.6794,700
Oct 27, 202213.4013.4813.1213.1213.1241,500
Oct 26, 202213.3013.4013.1913.2713.2760,800
Oct 25, 202212.8513.5012.8513.2513.2570,800
Oct 24, 202212.9112.9412.7712.8812.8855,100
Oct 21, 202212.8913.3012.5512.8212.82129,200
Oct 20, 202213.0613.3212.8812.9012.9092,200
Oct 19, 202213.2113.3812.9613.0613.0653,100
Oct 18, 202213.5013.9013.1713.2813.2856,300
Oct 17, 202213.4113.6313.1913.2613.26109,900
Oct 14, 202213.6313.6913.1013.2113.2166,400
Oct 13, 202213.1313.6112.9313.5213.52133,400
Oct 12, 202213.0713.3312.8413.2013.2091,700
Oct 11, 202213.0513.4612.6713.0113.01117,100
Oct 10, 202213.6013.7012.9613.0313.03118,300
Oct 07, 202214.0414.2513.5513.5813.58113,600
Oct 06, 202214.8014.8714.0114.1014.1089,000
Oct 05, 202214.8015.0114.5014.9214.92112,400
Oct 04, 202214.9415.4414.4714.7714.77327,500
Oct 03, 202215.0515.0914.6214.8914.8992,900
Sep 30, 202215.1815.3514.8915.0215.0271,600
Sep 29, 202215.7116.1715.0515.2215.22101,200
Sep 29, 20220.41 Dividend
Sep 28, 202215.9616.1015.8115.9715.5657,200
Sep 27, 202215.8116.1215.6115.9015.4992,200
Sep 26, 202216.5316.5315.6815.8015.3974,800
Sep 23, 202216.9017.0716.3916.5416.1266,100
Sep 22, 202217.2717.2716.8417.0516.6195,600
Sep 21, 202217.1517.4817.1517.2116.7755,300
Sep 20, 202217.5517.5517.1417.2216.7836,000
Sep 19, 202217.6917.7017.4317.5717.1259,300
Sep 16, 202217.7417.9417.5917.7517.29106,800
Sep 15, 202218.0818.1817.7017.8317.3764,600
Sep 14, 202218.0618.1417.9618.0217.5649,800
Sep 13, 202218.1018.1817.9617.9817.52117,700
Sep 12, 202218.0018.1617.8818.1017.64119,500
Sep 09, 202217.8617.9617.7117.7817.3263,300
Sep 08, 202217.5817.8417.5017.7117.2650,100
Sep 07, 202217.4417.6417.2817.5417.0945,500
Sep 06, 202217.6217.6217.2517.3916.9453,100
Sep 02, 202217.2417.7117.1617.4016.9572,300
Sep 01, 202217.4617.4616.8317.1416.7083,900
Sep 01, 20220.05 Dividend
Aug 31, 202217.2917.6917.2217.4416.9445,600
Aug 30, 202217.3817.6117.0417.2016.7192,000
Aug 29, 202217.3717.6217.3717.4616.9634,500
Aug 26, 202217.5017.6417.4517.4816.9838,000
Aug 25, 202217.7017.7017.5017.5617.0658,100
Aug 24, 202217.7217.9217.5817.6717.1741,000
Aug 23, 202217.7418.0017.6817.7117.2143,600
Aug 22, 202217.5717.8517.4417.7317.2352,400
Aug 19, 202218.0418.1917.6117.7017.2042,800
Aug 18, 202217.8718.1017.8018.0217.5156,600
Aug 17, 202217.8617.9617.7017.9117.4038,300
Aug 16, 202218.0418.1317.8717.9517.4464,200
Aug 15, 202217.8418.1017.7718.0317.5294,600
Aug 12, 202217.4017.8017.3417.7517.2478,400
Aug 11, 202217.4517.5117.1017.2616.7752,200
Aug 10, 202217.0717.2016.8317.0616.5745,200
Aug 09, 202216.7516.9616.5616.9516.4742,400
Aug 08, 202216.7016.7716.4616.6616.1990,200
Aug 05, 202216.4516.7616.3816.6016.1335,100
Aug 04, 202216.7416.7416.3616.5816.1127,800
Aug 03, 202216.5816.7516.2516.6416.1730,400
Aug 02, 202216.6716.7616.4516.5916.1231,300
Aug 01, 202216.6216.7616.3516.6716.2030,100
Jul 29, 202216.5416.7816.4216.6016.1357,500
Jul 28, 202216.5816.6816.1916.6616.1953,800
Jul 27, 202216.1016.5516.1016.4716.0039,600
Jul 26, 202216.3616.3616.0116.1615.7025,700
Jul 25, 202216.5816.5816.1216.2215.7648,100
Jul 22, 202216.4316.5716.3316.5016.0339,500
Jul 21, 202216.4416.6116.1816.4315.9644,300
Jul 20, 202216.1916.5316.1216.3515.8840,100
Jul 19, 202216.2916.7216.1816.2715.8154,600
Jul 18, 202215.9316.4115.9316.2515.7979,100
Jul 15, 202216.0916.0915.8015.9415.4950,000
Jul 14, 202215.7015.9915.5115.7915.3435,100
Jul 13, 202215.8716.0815.6615.8415.3941,400
Jul 12, 202215.8716.1215.6115.8315.3842,300
Jul 11, 202216.0016.0015.7215.7315.2826,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement