Crescent Capital BDC Inc. (CCAP)
NASDAQ: CCAP
· Real-Time Price · USD
15.94
0.03 (0.19%)
At close: Sep 05, 2025, 3:59 PM
15.94
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.00 | 16.04 | 15.84 | 15.94 | 15.94 | 0.19% | 291,463 |
| 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 |
| Aug 28, 2025 | 15.66 | 15.76 | 15.62 | 15.74 | 15.69 | 0.77% | 231,600 |
| Aug 27, 2025 | 15.66 | 15.72 | 15.56 | 15.62 | 15.57 | -0.06% | 293,547 |
| Aug 26, 2025 | 15.65 | 15.65 | 15.40 | 15.63 | 15.58 | 0.64% | 270,908 |
| Aug 25, 2025 | 15.49 | 15.65 | 15.46 | 15.53 | 15.48 | 1.64% | 577,877 |
| Aug 22, 2025 | 15.17 | 15.50 | 15.17 | 15.28 | 15.23 | 0.92% | 157,100 |
| Aug 21, 2025 | 15.17 | 15.29 | 15.11 | 15.14 | 15.09 | -0.20% | 107,122 |
| Aug 20, 2025 | 15.26 | 15.26 | 15.00 | 15.17 | 15.12 | 0.07% | 280,009 |
| Aug 19, 2025 | 15.29 | 15.38 | 15.13 | 15.16 | 15.11 | -0.07% | 136,626 |
| Aug 18, 2025 | 15.13 | 15.23 | 15.03 | 15.17 | 15.12 | 0.26% | 185,275 |
| Aug 15, 2025 | 15.24 | 15.28 | 15.00 | 15.13 | 15.08 | -0.72% | 176,225 |
| Aug 14, 2025 | 14.98 | 15.39 | 14.80 | 15.24 | 15.19 | 3.32% | 300,742 |
| Aug 13, 2025 | 14.62 | 14.77 | 14.58 | 14.75 | 14.70 | 1.03% | 165,801 |
| Aug 12, 2025 | 14.41 | 14.61 | 14.36 | 14.60 | 14.55 | 1.74% | 126,045 |
| Aug 11, 2025 | 14.46 | 14.47 | 14.25 | 14.35 | 14.30 | -0.69% | 103,822 |
| Aug 8, 2025 | 14.24 | 14.50 | 14.24 | 14.45 | 14.40 | 1.83% | 149,105 |