Crescent Capital BDC Inc. (CCAP)
NASDAQ: CCAP
· Real-Time Price · USD
15.17
-0.07 (-0.46%)
At close: Aug 15, 2025, 2:11 PM
CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.98 | 15.39 | 14.80 | 15.24 | 15.24 | 3.32% | 300,742 |
| Aug 13, 2025 | 14.62 | 14.77 | 14.58 | 14.75 | 14.75 | 1.03% | 165,801 |
| Aug 12, 2025 | 14.41 | 14.61 | 14.36 | 14.60 | 14.60 | 1.74% | 126,045 |
| Aug 11, 2025 | 14.46 | 14.47 | 14.25 | 14.35 | 14.35 | -0.69% | 103,822 |
| Aug 8, 2025 | 14.24 | 14.50 | 14.24 | 14.45 | 14.45 | 1.83% | 149,105 |
| Aug 7, 2025 | 14.25 | 14.27 | 14.12 | 14.19 | 14.19 | -0.21% | 130,217 |
| Aug 6, 2025 | 14.29 | 14.32 | 14.14 | 14.22 | 14.22 | -0.07% | 99,555 |
| Aug 5, 2025 | 14.08 | 14.27 | 13.95 | 14.23 | 14.23 | 0.71% | 214,700 |
| Aug 4, 2025 | 14.18 | 14.30 | 14.02 | 14.13 | 14.13 | 0.14% | 248,648 |
| Aug 1, 2025 | 14.08 | 14.14 | 13.95 | 14.11 | 14.11 | -0.28% | 233,048 |
| Jul 31, 2025 | 14.25 | 14.49 | 14.10 | 14.15 | 14.15 | -0.70% | 407,915 |
| Jul 30, 2025 | 14.54 | 14.55 | 14.23 | 14.25 | 14.25 | -1.38% | 296,800 |
| Jul 29, 2025 | 14.59 | 14.67 | 14.35 | 14.45 | 14.45 | -1.10% | 188,914 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.58 | 14.61 | 14.61 | -1.08% | 159,400 |
| Jul 25, 2025 | 14.76 | 14.84 | 14.60 | 14.77 | 14.77 | 0.07% | 117,009 |
| Jul 24, 2025 | 15.16 | 15.16 | 14.74 | 14.76 | 14.76 | -1.60% | 278,100 |
| Jul 23, 2025 | 15.10 | 15.44 | 14.90 | 15.00 | 15.00 | 2.74% | 413,519 |
| Jul 22, 2025 | 14.35 | 14.65 | 14.35 | 14.60 | 14.60 | 1.32% | 251,200 |
| Jul 21, 2025 | 14.53 | 14.59 | 14.34 | 14.41 | 14.41 | -0.55% | 295,415 |
| Jul 18, 2025 | 14.67 | 14.79 | 14.44 | 14.49 | 14.49 | -1.09% | 182,693 |