Crescent Capital BDC Inc. (CCAP)
17.72
-0.43 (-2.37%)
At close: Mar 04, 2025, 11:42 AM
CCAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.45 | 18.57 | 18.07 | 18.15 | -0.26 | -1.41% | 134,712 |
| Feb 28, 2025 | 17.95 | 18.49 | 17.92 | 18.41 | 0.37 | 2.05% | 153,600 |
| Feb 27, 2025 | 18.15 | 18.39 | 18.02 | 18.04 | -0.09 | -0.50% | 129,764 |
| Feb 26, 2025 | 18.29 | 18.39 | 18.06 | 18.13 | -0.14 | -0.77% | 200,000 |
| Feb 25, 2025 | 18.21 | 18.32 | 18.06 | 18.27 | 0.04 | 0.22% | 169,210 |
| Feb 24, 2025 | 18.51 | 18.55 | 18.11 | 18.23 | -0.21 | -1.14% | 245,200 |
| Feb 21, 2025 | 19.05 | 19.14 | 18.30 | 18.44 | -0.61 | -3.20% | 409,781 |
| Feb 20, 2025 | 19.75 | 20.04 | 18.75 | 19.05 | -0.95 | -4.75% | 282,158 |
| Feb 19, 2025 | 20.00 | 20.04 | 19.95 | 20.00 | 0.00 | 0.00% | 150,900 |
| Feb 18, 2025 | 20.19 | 20.19 | 19.93 | 20.00 | 0.05 | 0.25% | 130,223 |
| Feb 14, 2025 | 19.90 | 20.00 | 19.84 | 19.95 | -0.02 | -0.10% | 91,600 |
| Feb 13, 2025 | 19.89 | 19.99 | 19.73 | 19.97 | 0.15 | 0.76% | 86,800 |
| Feb 12, 2025 | 19.60 | 19.85 | 19.60 | 19.82 | 0.15 | 0.76% | 138,534 |
| Feb 11, 2025 | 19.58 | 19.70 | 19.46 | 19.67 | 0.10 | 0.51% | 120,516 |
| Feb 10, 2025 | 19.66 | 19.69 | 19.52 | 19.57 | -0.09 | -0.46% | 63,836 |
| Feb 7, 2025 | 19.75 | 19.76 | 19.53 | 19.66 | -0.05 | -0.25% | 47,148 |
| Feb 6, 2025 | 19.69 | 19.75 | 19.60 | 19.71 | 0.09 | 0.46% | 73,100 |
| Feb 5, 2025 | 19.60 | 19.69 | 19.43 | 19.62 | 0.09 | 0.46% | 86,130 |
| Feb 4, 2025 | 19.56 | 19.59 | 19.45 | 19.53 | 0.02 | 0.10% | 48,649 |
| Feb 3, 2025 | 19.26 | 19.58 | 19.20 | 19.51 | -0.09 | -0.46% | 103,700 |
| Jan 31, 2025 | 19.60 | 19.70 | 19.51 | 19.60 | 0.07 | 0.36% | 50,418 |
| Jan 30, 2025 | 19.37 | 19.53 | 19.30 | 19.53 | 0.26 | 1.35% | 76,366 |
| Jan 29, 2025 | 19.40 | 19.57 | 19.10 | 19.27 | -0.17 | -0.87% | 87,001 |
| Jan 28, 2025 | 19.25 | 19.53 | 19.20 | 19.44 | 0.16 | 0.83% | 47,327 |
| Jan 27, 2025 | 19.40 | 19.56 | 19.21 | 19.28 | -0.21 | -1.08% | 93,100 |
| Jan 24, 2025 | 19.56 | 19.65 | 19.48 | 19.49 | -0.10 | -0.51% | 68,100 |
| Jan 23, 2025 | 19.50 | 19.62 | 19.50 | 19.59 | 0.13 | 0.67% | 45,140 |
| Jan 22, 2025 | 19.59 | 19.62 | 19.46 | 19.46 | -0.14 | -0.71% | 56,727 |
| Jan 21, 2025 | 19.45 | 19.72 | 19.44 | 19.60 | 0.26 | 1.34% | 80,800 |
| Jan 17, 2025 | 19.46 | 19.46 | 19.18 | 19.34 | -0.02 | -0.10% | 74,403 |
| Jan 16, 2025 | 19.28 | 19.40 | 19.10 | 19.36 | 0.14 | 0.73% | 69,700 |
| Jan 15, 2025 | 19.25 | 19.41 | 18.97 | 19.22 | 0.16 | 0.84% | 114,000 |
| Jan 14, 2025 | 18.66 | 19.06 | 18.66 | 19.06 | 0.44 | 2.36% | 103,542 |
| Jan 13, 2025 | 18.46 | 18.62 | 18.30 | 18.62 | 0.10 | 0.54% | 53,429 |
| Jan 10, 2025 | 18.72 | 18.72 | 18.46 | 18.52 | -0.28 | -1.49% | 71,900 |
| Jan 8, 2025 | 18.82 | 18.96 | 18.57 | 18.80 | -0.02 | -0.11% | 103,800 |
| Jan 7, 2025 | 19.00 | 19.05 | 18.75 | 18.82 | -0.12 | -0.63% | 70,216 |
| Jan 6, 2025 | 19.33 | 19.42 | 18.88 | 18.94 | -0.35 | -1.81% | 145,600 |
| Jan 3, 2025 | 19.21 | 19.36 | 19.18 | 19.29 | 0.08 | 0.42% | 93,900 |
| Jan 2, 2025 | 19.25 | 19.48 | 19.10 | 19.21 | -0.01 | -0.05% | 119,200 |
| Dec 31, 2024 | 19.32 | 19.39 | 19.19 | 19.22 | -0.46 | -2.34% | 96,400 |
| Dec 30, 2024 | 19.74 | 19.84 | 19.63 | 19.68 | -0.07 | -0.35% | 114,297 |
| Dec 27, 2024 | 19.90 | 19.90 | 19.63 | 19.75 | -0.15 | -0.75% | 116,700 |
| Dec 26, 2024 | 19.80 | 19.90 | 19.71 | 19.90 | 0.09 | 0.45% | 80,934 |
| Dec 24, 2024 | 19.73 | 19.85 | 19.62 | 19.81 | 0.16 | 0.81% | 55,521 |
| Dec 23, 2024 | 19.66 | 19.67 | 19.37 | 19.65 | 0.13 | 0.67% | 130,300 |
| Dec 20, 2024 | 19.30 | 19.67 | 19.29 | 19.52 | 0.18 | 0.93% | 110,900 |
| Dec 19, 2024 | 19.33 | 19.76 | 19.23 | 19.34 | 0.11 | 0.57% | 175,644 |
| Dec 18, 2024 | 19.84 | 19.84 | 19.23 | 19.23 | -0.33 | -1.69% | 164,931 |
| Dec 17, 2024 | 19.80 | 19.80 | 19.54 | 19.56 | -0.26 | -1.31% | 117,600 |