Crescent Capital BDC Inc (CCAP) Historical Stock Data
17.64 ↑0.13 (0.74%)
As of May 8, 2024, 12:44pm EST.
Historical Data
In the past 30 trading days, CCAP is down -0.20% a day on average. There have been 14 days where Crescent Capital BDC Inc closed green and 16 days where CCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.68 | 17.51 | ↓$0.17 (-0.96%) | 17.51 | 17.68 | 60.13K |
| 2024-05-06 | 17.49 | 17.58 | ↑$0.09 (0.51%) | 17.49 | 17.62 | 73.05K |
| 2024-05-03 | 17.47 | 17.49 | ↑$0.02 (0.11%) | 17.37 | 17.52 | 98.19K |
| 2024-05-02 | 17.46 | 17.34 | ↓$0.12 (-0.69%) | 17.29 | 17.48 | 79.02K |
| 2024-05-01 | 17.30 | 17.36 | ↑$0.06 (0.35%) | 17.25 | 17.46 | 53.03K |
| 2024-04-30 | 17.45 | 17.33 | ↓$0.12 (-0.69%) | 17.28 | 17.46 | 64.08K |
| 2024-04-29 | 17.40 | 17.40 | ↑$0.00 (0.00%) | 17.35 | 17.48 | 102.73K |
| 2024-04-26 | 17.30 | 17.35 | ↑$0.05 (0.29%) | 17.26 | 17.41 | 168.16K |
| 2024-04-25 | 17.29 | 17.24 | ↓$0.05 (-0.29%) | 17.14 | 17.30 | 66.72K |
| 2024-04-24 | 17.24 | 17.24 | ↑$0.00 (0.00%) | 17.17 | 17.28 | 192.82K |
| 2024-04-23 | 17.15 | 17.19 | ↑$0.04 (0.23%) | 17.15 | 17.20 | 108.67K |
| 2024-04-22 | 17.20 | 17.17 | ↓$0.03 (-0.17%) | 17.13 | 17.20 | 75.01K |
| 2024-04-19 | 17.14 | 17.17 | ↑$0.03 (0.18%) | 17.11 | 17.20 | 78.35K |
| 2024-04-18 | 17.00 | 17.08 | ↑$0.08 (0.47%) | 16.98 | 17.13 | 97.59K |
| 2024-04-17 | 17.05 | 17.00 | ↓$0.05 (-0.29%) | 16.93 | 17.11 | 50.91K |
| 2024-04-16 | 16.99 | 16.98 | ↓$0.01 (-0.06%) | 16.88 | 17.07 | 60.86K |
| 2024-04-15 | 17.05 | 16.96 | ↓$0.09 (-0.53%) | 16.91 | 17.16 | 98.97K |
| 2024-04-12 | 17.08 | 16.96 | ↓$0.12 (-0.70%) | 16.88 | 17.11 | 82.37K |
| 2024-04-11 | 17.13 | 17.11 | ↓$0.02 (-0.12%) | 17.03 | 17.19 | 103.12K |
| 2024-04-10 | 16.90 | 17.03 | ↑$0.13 (0.77%) | 16.88 | 17.08 | 109.87K |
| 2024-04-09 | 17.12 | 17.05 | ↓$0.07 (-0.41%) | 17.00 | 17.19 | 74.19K |
| 2024-04-08 | 17.09 | 17.09 | ↑$0.00 (0.00%) | 17.01 | 17.18 | 86.80K |
| 2024-04-05 | 17.02 | 17.08 | ↑$0.06 (0.35%) | 16.96 | 17.13 | 91.37K |
| 2024-04-04 | 17.30 | 17.00 | ↓$0.30 (-1.73%) | 16.97 | 17.35 | 261.21K |
| 2024-04-03 | 17.15 | 17.18 | ↑$0.03 (0.17%) | 17.12 | 17.28 | 60.58K |
| 2024-04-02 | 17.11 | 17.14 | ↑$0.03 (0.18%) | 17.11 | 17.23 | 81.16K |
| 2024-04-01 | 17.35 | 17.18 | ↓$0.17 (-0.98%) | 17.12 | 17.35 | 90.91K |
| 2024-03-28 | 17.32 | 17.26 | ↓$0.06 (-0.35%) | 17.23 | 17.42 | 117.96K |
| 2024-03-27 | 17.26 | 17.03 | ↓$0.23 (-1.33%) | 17.00 | 17.30 | 169.35K |
| 2024-03-26 | 17.72 | 17.66 | ↓$0.06 (-0.34%) | 17.63 | 17.75 | 78.29K |
Create an account or log in to view more rows.
$CCAP never selling
$CCAP BOUGHT TODAY!
$CCAP Of course
$CCAP now is the time to slap that ask!!!
$CCAP time to short this
$CCAP LOL
$CCAP this market love evrry dips let’s see
$CCAP get ready bears and bulls
$CCAP If options never existed
what do you think this stock would be trading at?
$CCAP the redness has arrived