Crescent Capital BDC Inc (CCAP) Historical Stock Data
19.52 ↑0.18 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCAP is up 0.09% a day on average. There have been 19 days where Crescent Capital BDC Inc closed green and 11 days where CCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.30 | 19.52 | ↑$0.22 (1.14%) | 19.29 | 19.67 | 110.85K |
| 2024-12-19 | 19.33 | 19.34 | ↑$0.01 (0.05%) | 19.23 | 19.76 | 175.64K |
| 2024-12-18 | 19.84 | 19.23 | ↓$0.61 (-3.07%) | 19.23 | 19.84 | 164.93K |
| 2024-12-17 | 19.80 | 19.56 | ↓$0.24 (-1.21%) | 19.54 | 19.80 | 117.58K |
| 2024-12-16 | 19.99 | 19.82 | ↓$0.17 (-0.85%) | 19.78 | 20.00 | 98.86K |
| 2024-12-13 | 19.95 | 19.98 | ↑$0.03 (0.15%) | 19.88 | 20.03 | 100.41K |
| 2024-12-12 | 19.76 | 19.91 | ↑$0.15 (0.76%) | 19.71 | 20.01 | 123.75K |
| 2024-12-11 | 19.80 | 19.78 | ↓$0.02 (-0.10%) | 19.71 | 19.86 | 83.26K |
| 2024-12-10 | 19.67 | 19.72 | ↑$0.05 (0.25%) | 19.61 | 19.85 | 110.95K |
| 2024-12-09 | 19.50 | 19.67 | ↑$0.17 (0.87%) | 19.50 | 19.69 | 143.91K |
| 2024-12-06 | 19.40 | 19.47 | ↑$0.07 (0.36%) | 19.39 | 19.49 | 68.30K |
| 2024-12-05 | 19.53 | 19.46 | ↓$0.07 (-0.36%) | 19.42 | 19.54 | 85.95K |
| 2024-12-04 | 19.55 | 19.52 | ↓$0.03 (-0.15%) | 19.44 | 19.55 | 78.38K |
| 2024-12-03 | 19.45 | 19.51 | ↑$0.06 (0.31%) | 19.38 | 19.54 | 67.94K |
| 2024-12-02 | 19.36 | 19.39 | ↑$0.03 (0.15%) | 19.08 | 19.39 | 115.33K |
| 2024-11-29 | 19.29 | 19.36 | ↑$0.07 (0.36%) | 19.18 | 19.45 | 48.49K |
| 2024-11-27 | 19.28 | 19.29 | ↑$0.01 (0.05%) | 19.25 | 19.47 | 141.81K |
| 2024-11-26 | 19.18 | 19.27 | ↑$0.09 (0.47%) | 19.09 | 19.35 | 87.92K |
| 2024-11-25 | 19.38 | 19.18 | ↓$0.20 (-1.03%) | 19.14 | 19.38 | 88.64K |
| 2024-11-22 | 19.03 | 19.22 | ↑$0.19 (1.00%) | 19.00 | 19.24 | 97.76K |
| 2024-11-21 | 19.03 | 19.06 | ↑$0.03 (0.16%) | 19.00 | 19.15 | 65.59K |
| 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 |
Create an account or log in to view more rows.
$CCAP I'm friggin bored. Just give us our money already
$CCAP search and destroy bears!!
$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