Crescent Capital BDC, Inc. CCAP
NASDAQ · United States · Finance
$9.17-0.01 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.17 | -0.11% | $9.13 | $9.22 | $9.10 | 351.77K |
| 2026-09-30 | $9.18 | -3.77% | $9.25 | $9.33 | $9.14 | 402.60K |
| 2026-09-29 | $9.54 | +0.42% | $9.48 | $9.70 | $9.45 | 246.00K |
| 2026-09-28 | $9.50 | -0.73% | $9.59 | $9.59 | $9.38 | 187.80K |
| 2026-09-25 | $9.57 | -0.10% | $9.58 | $9.61 | $9.48 | 184.60K |
| 2026-09-24 | $9.58 | -0.93% | $9.65 | $9.77 | $9.54 | 249.10K |
| 2026-09-23 | $9.67 | -0.92% | $9.74 | $9.76 | $9.62 | 187.10K |
| 2026-09-22 | $9.76 | -0.61% | $9.82 | $9.88 | $9.75 | 117.30K |
| 2026-09-21 | $9.82 | +0.41% | $9.90 | $10.00 | $9.75 | 214.10K |
| 2026-09-18 | $9.78 | -3.07% | $10.12 | $10.15 | $9.74 | 697.60K |
| 2026-09-17 | $10.09 | +2.13% | $9.93 | $10.14 | $9.93 | 229.10K |
| 2026-09-16 | $9.88 | +0.41% | $9.82 | $9.95 | $9.78 | 334.90K |
| 2026-09-15 | $9.84 | -1.01% | $9.95 | $9.95 | $9.76 | 289.20K |
| 2026-09-14 | $9.94 | +0.20% | $9.96 | $10.06 | $9.89 | 198.20K |
| 2026-09-11 | $9.92 | -0.10% | $9.94 | $10.03 | $9.89 | 258.60K |
| 2026-09-10 | $9.93 | -2.93% | $9.94 | $10.08 | $9.88 | 532.30K |
| 2026-09-09 | $10.23 | -0.58% | $10.25 | $10.35 | $10.16 | 510.10K |
| 2026-09-08 | $10.29 | -0.77% | $10.34 | $10.43 | $10.28 | 496.00K |
| 2026-09-04 | $10.37 | -0.77% | $10.34 | $10.51 | $10.33 | 131.50K |
| 2026-09-03 | $10.45 | +0.48% | $10.42 | $10.64 | $10.26 | 210.70K |
| 2026-09-02 | $10.40 | -0.76% | $10.47 | $10.58 | $10.38 | 301.10K |
| 2026-09-01 | $10.48 | -1.32% | $10.60 | $10.64 | $10.47 | 284.50K |
| 2026-08-31 | $10.62 | +0.76% | $10.42 | $10.70 | $10.42 | 274.10K |
| 2026-08-28 | $10.54 | -0.57% | $10.65 | $10.74 | $10.53 | 151.40K |
| 2026-08-27 | $10.60 | +0.28% | $10.58 | $10.69 | $10.50 | 216.30K |
| 2026-08-26 | $10.57 | -1.17% | $10.71 | $10.74 | $10.50 | 281.50K |
| 2026-08-25 | $10.69 | -0.51% | $10.77 | $10.82 | $10.69 | 245.80K |
| 2026-08-24 | $10.75 | +0.37% | $10.74 | $10.79 | $10.58 | 226.90K |
| 2026-08-21 | $10.71 | +0.28% | $10.70 | $10.76 | $10.59 | 224.10K |
| 2026-08-20 | $10.68 | -1.20% | $10.76 | $10.86 | $10.65 | 201.60K |
| 2026-08-19 | $10.81 | -0.09% | $10.82 | $11.04 | $10.77 | 172.80K |
| 2026-08-18 | $10.82 | 0.00% | $10.84 | $10.87 | $10.76 | 141.80K |
| 2026-08-17 | $10.82 | -2.96% | $10.96 | $10.99 | $10.73 | 397.90K |
| 2026-08-14 | $11.15 | -1.59% | $11.33 | $11.34 | $11.11 | 135.70K |
| 2026-08-13 | $11.33 | +2.26% | $11.11 | $11.38 | $11.11 | 233.50K |
| 2026-08-12 | $11.08 | -3.15% | $11.40 | $11.46 | $11.05 | 301.10K |
| 2026-08-11 | $11.44 | -2.05% | $10.97 | $11.52 | $10.97 | 277.10K |
| 2026-08-10 | $11.68 | -0.76% | $11.68 | $11.71 | $11.50 | 195.10K |
| 2026-08-07 | $11.77 | 0.00% | $11.75 | $11.96 | $11.73 | 304.30K |
| 2026-08-06 | $11.77 | +4.34% | $11.36 | $11.79 | $11.36 | 140.10K |
| 2026-08-05 | $11.28 | -2.67% | $11.55 | $11.60 | $11.26 | 182.30K |
| 2026-08-04 | $11.59 | +3.21% | $11.23 | $11.60 | $11.20 | 258.90K |
| 2026-08-03 | $11.23 | +2.74% | $10.93 | $11.29 | $10.93 | 186.60K |
| 2026-07-31 | $10.93 | +0.74% | $10.91 | $10.94 | $10.79 | 171.10K |
| 2026-07-30 | $10.85 | -1.36% | $10.93 | $10.93 | $10.77 | 138.90K |
| 2026-07-29 | $11.00 | -1.61% | $11.19 | $11.29 | $10.96 | 149.50K |
| 2026-07-28 | $11.18 | +2.29% | $11.00 | $11.19 | $10.93 | 149.80K |
| 2026-07-27 | $10.93 | +0.83% | $10.90 | $11.00 | $10.84 | 269.60K |
| 2026-07-24 | $10.84 | +0.56% | $10.81 | $10.91 | $10.80 | 169.70K |
| 2026-07-23 | $10.78 | -2.53% | $11.00 | $11.00 | $10.64 | 587.20K |
| 2026-07-22 | $11.06 | -0.09% | $11.06 | $11.12 | $11.02 | 235.50K |
| 2026-07-21 | $11.07 | +1.00% | $10.96 | $11.20 | $10.96 | 232.40K |
| 2026-07-20 | $10.96 | -0.81% | $11.10 | $11.10 | $10.88 | 256.40K |
| 2026-07-17 | $11.05 | -1.34% | $11.16 | $11.24 | $10.99 | 360.00K |
| 2026-07-16 | $11.20 | +0.45% | $11.15 | $11.29 | $11.02 | 404.40K |
| 2026-07-15 | $11.15 | +1.36% | $11.07 | $11.29 | $11.07 | 189.50K |
| 2026-07-14 | $11.00 | +0.36% | $10.97 | $11.14 | $10.96 | 171.70K |
| 2026-07-13 | $10.96 | -1.17% | $11.10 | $11.20 | $10.94 | 135.10K |
| 2026-07-10 | $11.09 | +1.84% | $10.92 | $11.23 | $10.89 | 164.20K |
| 2026-07-09 | $10.89 | -1.45% | $11.07 | $11.07 | $10.82 | 322.70K |
| 2026-07-08 | $11.05 | +0.09% | $11.02 | $11.19 | $10.95 | 184.50K |
| 2026-07-07 | $11.04 | +0.36% | $11.01 | $11.15 | $10.94 | 261.80K |
| 2026-07-06 | $11.00 | -1.08% | $11.15 | $11.24 | $11.00 | 267.40K |
| 2026-07-02 | $11.12 | +0.18% | $11.10 | $11.25 | $11.08 | 199.60K |
| 2026-07-01 | $11.10 | +1.65% | $10.93 | $11.19 | $10.91 | 306.20K |
| 2026-06-30 | $10.92 | -2.67% | $10.88 | $10.94 | $10.77 | 422.30K |
| 2026-06-29 | $11.22 | +0.90% | $11.13 | $11.31 | $11.08 | 221.40K |
| 2026-06-26 | $11.12 | +1.46% | $10.99 | $11.15 | $10.94 | 265.30K |
| 2026-06-25 | $10.96 | -1.88% | $11.13 | $11.25 | $10.93 | 341.40K |
| 2026-06-24 | $11.17 | -0.89% | $11.25 | $11.28 | $11.10 | 124.60K |
| 2026-06-23 | $11.27 | +0.76% | $11.13 | $11.30 | $11.11 | 212.20K |
| 2026-06-22 | $11.19 | +0.04% | $11.16 | $11.33 | $11.13 | 212.00K |
| 2026-06-18 | $11.18 | -0.97% | $11.33 | $11.38 | $11.07 | 445.20K |
| 2026-06-17 | $11.29 | -0.62% | $11.32 | $11.42 | $11.24 | 384.70K |
| 2026-06-16 | $11.36 | +2.16% | $11.21 | $11.46 | $11.21 | 266.30K |
| 2026-06-15 | $11.12 | -1.24% | $11.28 | $11.45 | $11.10 | 382.00K |
| 2026-06-12 | $11.26 | +0.63% | $11.20 | $11.35 | $11.18 | 199.90K |
| 2026-06-11 | $11.19 | -1.06% | $11.31 | $11.36 | $11.14 | 169.60K |
| 2026-06-10 | $11.31 | +1.34% | $11.16 | $11.43 | $11.11 | 169.40K |
| 2026-06-09 | $11.16 | +0.81% | $11.07 | $11.24 | $11.06 | 174.50K |
| 2026-06-08 | $11.07 | -0.36% | $11.18 | $11.27 | $11.01 | 199.00K |
| 2026-06-05 | $11.11 | -3.48% | $11.44 | $11.48 | $11.08 | 205.20K |
| 2026-06-04 | $11.51 | +2.58% | $11.24 | $11.55 | $11.20 | 167.50K |
| 2026-06-03 | $11.22 | -3.61% | $11.56 | $11.58 | $11.16 | 290.10K |
| 2026-06-02 | $11.64 | -0.51% | $11.52 | $11.74 | $11.51 | 185.20K |
| 2026-06-01 | $11.70 | +2.54% | $11.37 | $11.73 | $11.26 | 215.30K |
| 2026-05-29 | $11.41 | -0.35% | $11.38 | $11.56 | $11.37 | 148.80K |
| 2026-05-28 | $11.45 | +0.62% | $11.48 | $11.54 | $11.27 | 188.80K |
| 2026-05-27 | $11.38 | -0.52% | $11.35 | $11.60 | $11.35 | 177.50K |
| 2026-05-26 | $11.44 | +0.62% | $11.40 | $11.67 | $11.40 | 255.20K |