Crescent Capital BDC Inc (CCAP) Historical Stock Data
19.07 ↓0.05 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCAP is down -0.02% a day on average. There have been 15 days where Crescent Capital BDC Inc closed green and 15 days where CCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.09 | 19.07 | ↓$0.02 (-0.10%) | 18.94 | 19.17 | 68.74K |
| 2024-11-19 | 18.98 | 19.12 | ↑$0.14 (0.74%) | 18.92 | 19.17 | 55.95K |
| 2024-11-18 | 19.00 | 19.01 | ↑$0.01 (0.05%) | 18.92 | 19.12 | 134.12K |
| 2024-11-15 | 19.20 | 18.98 | ↓$0.22 (-1.15%) | 18.91 | 19.20 | 76.33K |
| 2024-11-14 | 18.91 | 19.13 | ↑$0.22 (1.16%) | 18.91 | 19.16 | 145.94K |
| 2024-11-13 | 18.81 | 18.78 | ↓$0.03 (-0.16%) | 18.67 | 19.09 | 141.60K |
| 2024-11-12 | 18.22 | 18.81 | ↑$0.59 (3.24%) | 18.22 | 18.86 | 300.46K |
| 2024-11-11 | 18.30 | 18.22 | ↓$0.08 (-0.44%) | 18.12 | 18.33 | 133.20K |
| 2024-11-08 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.21 | 18.34 | 112.41K |
| 2024-11-07 | 18.26 | 18.27 | ↑$0.01 (0.05%) | 18.26 | 18.39 | 121.77K |
| 2024-11-06 | 18.09 | 18.21 | ↑$0.12 (0.66%) | 17.81 | 18.21 | 104.21K |
| 2024-11-05 | 17.54 | 17.66 | ↑$0.12 (0.68%) | 17.50 | 17.68 | 98.72K |
| 2024-11-04 | 18.04 | 17.55 | ↓$0.49 (-2.72%) | 17.45 | 18.04 | 212.12K |
| 2024-11-01 | 18.25 | 18.02 | ↓$0.23 (-1.26%) | 18.01 | 18.30 | 103.81K |
| 2024-10-31 | 18.25 | 18.19 | ↓$0.06 (-0.33%) | 18.09 | 18.38 | 81.41K |
| 2024-10-30 | 18.31 | 18.27 | ↓$0.04 (-0.22%) | 18.25 | 18.43 | 64.82K |
| 2024-10-29 | 18.46 | 18.30 | ↓$0.16 (-0.87%) | 18.22 | 18.46 | 94.68K |
| 2024-10-28 | 18.39 | 18.50 | ↑$0.11 (0.60%) | 18.39 | 18.57 | 105.98K |
| 2024-10-25 | 18.50 | 18.39 | ↓$0.11 (-0.59%) | 18.36 | 18.52 | 71.27K |
| 2024-10-24 | 18.38 | 18.50 | ↑$0.12 (0.65%) | 18.36 | 18.50 | 109.50K |
| 2024-10-23 | 18.45 | 18.39 | ↓$0.06 (-0.33%) | 18.27 | 18.46 | 67.63K |
| 2024-10-22 | 18.55 | 18.45 | ↓$0.10 (-0.54%) | 18.39 | 18.60 | 113.79K |
| 2024-10-21 | 18.63 | 18.56 | ↓$0.07 (-0.38%) | 18.49 | 18.65 | 101.62K |
| 2024-10-18 | 18.59 | 18.59 | ↑$0.00 (0.00%) | 18.51 | 18.63 | 71.56K |
| 2024-10-17 | 18.66 | 18.51 | ↓$0.15 (-0.80%) | 18.49 | 18.69 | 71.83K |
| 2024-10-16 | 18.46 | 18.60 | ↑$0.14 (0.76%) | 18.46 | 18.68 | 83.46K |
| 2024-10-15 | 18.49 | 18.46 | ↓$0.03 (-0.16%) | 18.43 | 18.68 | 146.37K |
| 2024-10-14 | 18.36 | 18.44 | ↑$0.08 (0.44%) | 18.33 | 18.50 | 92.01K |
| 2024-10-11 | 18.32 | 18.35 | ↑$0.03 (0.16%) | 18.32 | 18.45 | 97.09K |
| 2024-10-10 | 18.26 | 18.33 | ↑$0.07 (0.38%) | 18.21 | 18.34 | 95.60K |
Create an account or log in to view more rows.
$CCAP this is just going to go up forever
$CCAP here to raid
$CCAP cover that shit
$CCAP I like the stock!
$CCAP this market love evrry dips let’s see
$CCAP just hold no panic
$CCAP Shorts are calling in all the favors
$CCAP never selling
$CCAP BOUGHT TODAY!
$CCAP Of course