Crescent Capital BDC Inc. (CCAP)
NASDAQ: CCAP
· Real-Time Price · USD
15.17
-0.16 (-1.04%)
At close: Sep 26, 2025, 3:59 PM
15.30
0.86%
After-hours: Sep 26, 2025, 05:45 PM EDT
CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.38 | 15.43 | 15.11 | 15.17 | 15.17 | -1.04% | 236,466 |
| Sep 25, 2025 | 15.33 | 15.49 | 15.28 | 15.33 | 15.33 | -0.07% | 167,409 |
| Sep 24, 2025 | 15.45 | 15.47 | 15.20 | 15.34 | 15.34 | -0.13% | 230,325 |
| Sep 23, 2025 | 15.46 | 15.65 | 15.36 | 15.36 | 15.36 | -0.65% | 142,900 |
| Sep 22, 2025 | 15.74 | 15.77 | 15.41 | 15.46 | 15.46 | -1.72% | 157,793 |
| Sep 19, 2025 | 15.73 | 15.76 | 15.54 | 15.73 | 15.73 | 0.25% | 180,832 |
| Sep 18, 2025 | 15.52 | 15.74 | 15.50 | 15.69 | 15.69 | 1.16% | 155,119 |
| Sep 17, 2025 | 15.43 | 15.75 | 15.43 | 15.51 | 15.51 | 0.32% | 151,700 |
| Sep 16, 2025 | 15.52 | 15.60 | 15.25 | 15.46 | 15.46 | -0.39% | 172,719 |
| Sep 15, 2025 | 15.82 | 15.82 | 15.40 | 15.52 | 15.52 | -1.83% | 241,173 |
| Sep 12, 2025 | 15.76 | 15.86 | 15.72 | 15.81 | 15.81 | -0.06% | 124,800 |
| Sep 11, 2025 | 15.63 | 15.84 | 15.56 | 15.82 | 15.82 | 1.48% | 171,100 |
| Sep 10, 2025 | 15.80 | 15.80 | 15.57 | 15.59 | 15.59 | -1.39% | 162,328 |
| Sep 9, 2025 | 15.92 | 15.92 | 15.72 | 15.81 | 15.81 | -0.32% | 151,545 |
| Sep 8, 2025 | 15.95 | 15.98 | 15.69 | 15.86 | 15.86 | -0.50% | 183,500 |
| Sep 5, 2025 | 16.00 | 16.04 | 15.84 | 15.94 | 15.94 | 0.19% | 291,500 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.89 | 15.91 | 15.91 | -0.13% | 166,835 |
| Sep 3, 2025 | 15.87 | 15.96 | 15.85 | 15.93 | 15.93 | 0.44% | 133,900 |
| Sep 2, 2025 | 15.47 | 15.87 | 15.46 | 15.86 | 15.86 | 0.95% | 252,006 |
| Aug 29, 2025 | 15.68 | 15.81 | 15.64 | 15.71 | 15.71 | -0.19% | 221,627 |