Crescent Capital BDC Inc (CCAP) Historical Stock Data
14.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCAP is up 0.18% a day on average. There have been 17 days where Crescent Capital BDC Inc closed green and 13 days where CCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 14.54 | 14.39 | ↓$0.15 (-1.03%) | 14.36 | 14.65 | 168.37K |
| 2025-12-22 | 14.60 | 14.56 | ↓$0.04 (-0.27%) | 14.44 | 14.64 | 259.09K |
| 2025-12-19 | 14.97 | 14.65 | ↓$0.32 (-2.14%) | 14.64 | 14.98 | 0.97M |
| 2025-12-18 | 14.89 | 14.93 | ↑$0.04 (0.27%) | 14.83 | 15.06 | 213.85K |
| 2025-12-17 | 14.84 | 14.87 | ↑$0.03 (0.20%) | 14.78 | 15.04 | 245.05K |
| 2025-12-16 | 14.90 | 14.84 | ↓$0.06 (-0.40%) | 14.76 | 14.97 | 174.50K |
| 2025-12-15 | 15.05 | 14.89 | ↓$0.16 (-1.06%) | 14.83 | 15.15 | 179.30K |
| 2025-12-12 | 14.95 | 14.96 | ↑$0.01 (0.07%) | 14.95 | 15.18 | 133.72K |
| 2025-12-11 | 15.09 | 14.90 | ↓$0.19 (-1.26%) | 14.88 | 15.09 | 100.91K |
| 2025-12-10 | 14.95 | 15.02 | ↑$0.07 (0.47%) | 14.90 | 15.13 | 131.50K |
| 2025-12-09 | 14.72 | 14.95 | ↑$0.23 (1.56%) | 14.72 | 15.01 | 158.65K |
| 2025-12-08 | 14.83 | 14.68 | ↓$0.15 (-1.01%) | 14.61 | 14.94 | 144.57K |
| 2025-12-05 | 14.54 | 14.90 | ↑$0.36 (2.48%) | 14.51 | 14.92 | 341.08K |
| 2025-12-04 | 14.46 | 14.57 | ↑$0.11 (0.76%) | 14.46 | 14.72 | 110.39K |
| 2025-12-03 | 14.20 | 14.56 | ↑$0.36 (2.54%) | 14.20 | 14.57 | 125.26K |
| 2025-12-02 | 14.29 | 14.20 | ↓$0.09 (-0.63%) | 14.15 | 14.38 | 99.12K |
| 2025-12-01 | 14.30 | 14.29 | ↓$0.01 (-0.07%) | 14.25 | 14.39 | 151.78K |
| 2025-11-28 | 14.33 | 14.35 | ↑$0.02 (0.14%) | 14.26 | 14.40 | 72.27K |
| 2025-11-26 | 14.16 | 14.28 | ↑$0.12 (0.85%) | 14.05 | 14.39 | 227.76K |
| 2025-11-25 | 13.94 | 14.17 | ↑$0.23 (1.65%) | 13.80 | 14.20 | 158.36K |
| 2025-11-24 | 13.80 | 13.96 | ↑$0.16 (1.16%) | 13.74 | 13.97 | 186.48K |
| 2025-11-21 | 13.50 | 13.83 | ↑$0.33 (2.44%) | 13.40 | 13.88 | 217.52K |
| 2025-11-20 | 13.67 | 13.40 | ↓$0.27 (-1.98%) | 13.40 | 13.92 | 242.68K |
| 2025-11-19 | 13.25 | 13.57 | ↑$0.32 (2.42%) | 13.25 | 13.62 | 224.42K |
| 2025-11-18 | 13.12 | 13.33 | ↑$0.21 (1.60%) | 13.03 | 13.34 | 286.33K |
| 2025-11-17 | 13.66 | 13.16 | ↓$0.50 (-3.66%) | 13.16 | 13.70 | 347.85K |
| 2025-11-14 | 13.47 | 13.66 | ↑$0.19 (1.41%) | 13.30 | 13.70 | 222.19K |
| 2025-11-13 | 14.06 | 13.59 | ↓$0.47 (-3.34%) | 13.46 | 14.06 | 419.97K |
| 2025-11-12 | 14.27 | 14.23 | ↓$0.04 (-0.28%) | 14.02 | 14.34 | 118.36K |
| 2025-11-11 | 13.90 | 14.24 | ↑$0.34 (2.45%) | 13.90 | 14.25 | 84.73K |
Create an account or log in to view more rows.
$CCAP I still don’t wanna buy it
$CCAP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CCAP fake wall lets break it
$CCAP the trend is your friend
until the end.
$CCAP -
Buy
buy
buy!
$CCAP shorting it
$CCAP is anyone really buying this shit
$CCAP If options never existed
what do you think this stock would be trading at?
$CCAP BUY BUY BUY
$CCAP just bought a half position.