Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Crescent Capital BDC (CCAP) Historical Prices

CCAP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.309.329.109.279.27-0.32%233,4550.94
Oct 29, 20269.039.309.009.309.30+3.22%172,2170.69
Oct 28, 20268.859.028.859.019.01+1.24%129,9730.52
Oct 27, 20268.758.928.758.908.90+2.30%189,3460.76
Oct 26, 20268.638.738.568.708.70+0.46%144,8900.58
Oct 23, 20268.688.808.568.668.66-1.14%105,6300.42
Oct 22, 20268.508.828.478.768.76+3.06%183,5320.73
Oct 21, 20268.538.658.408.508.50-1.39%175,6740.70
Oct 20, 20268.708.848.618.628.62-0.92%227,7930.89
Oct 19, 20268.908.908.688.708.70-2.25%246,9330.96
Oct 16, 20269.189.218.898.908.90-2.52%215,7800.84
Oct 15, 20269.069.309.049.139.13+1.90%277,6611.08
Oct 14, 20269.139.148.958.968.96-1.97%310,7571.21
Oct 13, 20269.209.209.139.149.14+0.00%193,1890.74
Oct 12, 20269.099.219.059.149.14+0.55%203,5230.78
Oct 09, 20269.069.129.029.099.09+0.00%192,8780.74
Oct 08, 20269.019.149.019.099.09+0.89%214,0140.83
Oct 07, 20269.079.078.869.019.01-0.72%312,2001.22
Oct 06, 20269.039.189.019.089.08+0.61%295,0141.15
Oct 05, 20269.029.178.989.029.02+0.00%315,5821.24
Oct 02, 20269.269.268.949.029.02-1.64%366,5861.45
Oct 01, 20269.139.229.109.179.17-0.11%351,7701.40
Sep 30, 20269.259.339.149.189.18-0.22%402,6191.64
Sep 29, 20269.489.709.459.549.20+0.43%246,8491.01
Sep 28, 20269.599.599.389.509.16-0.73%187,8380.76
Sep 25, 20269.589.629.489.579.23-0.11%184,8090.74
Sep 24, 20269.659.779.549.589.24-0.93%249,1351.00
Sep 23, 20269.749.769.629.679.33-0.92%187,0870.75
Sep 22, 20269.829.889.759.769.41-0.61%117,2600.46
Sep 21, 20269.9010.009.759.829.47+0.41%214,1200.85
Sep 18, 202610.1210.159.749.789.43-3.07%697,6162.85
Sep 17, 20269.9310.149.9310.099.73+2.13%229,0930.94
Sep 16, 20269.829.959.789.889.53+0.40%334,9351.40
Sep 15, 20269.959.959.769.849.49-1.00%289,1871.19
Sep 14, 20269.9610.069.899.949.59+0.20%198,1910.81
Sep 11, 20269.9410.039.899.929.57-0.10%259,1221.06
Sep 10, 20269.9410.089.889.939.58-2.93%532,2752.19
Sep 09, 202610.2510.3510.1610.239.87-0.58%510,1322.15
Sep 08, 202610.3410.4310.2910.299.92-0.77%496,0442.13
Sep 07, 202610.3410.5110.3310.3710.00+0.00%00.00
Sep 04, 202610.3410.5110.3310.3710.00-0.76%131,4910.56
Sep 03, 202610.4210.6410.2610.4510.08+0.48%211,2470.90
Sep 02, 202610.4710.5810.3810.4010.03-0.76%301,0751.29
Sep 01, 202610.6010.6410.4710.4810.11-1.32%284,4721.22
Aug 31, 202610.4210.7110.4210.6210.24+1.05%274,1301.18
Aug 28, 202610.6510.7410.5310.5410.14-0.57%151,4300.65
Aug 27, 202610.5810.7010.5010.6010.19+0.29%216,3050.93
Aug 26, 202610.7110.7410.5010.5710.16-1.17%281,5591.22
Aug 25, 202610.7710.8210.6910.7010.28-0.51%245,8691.07
Aug 24, 202610.7410.7910.5810.7510.34+0.38%226,9940.99