Crescent Capital BDC Inc (CCAP) Historical Stock Data
14.57 ↑0.01 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCAP is up 0.23% a day on average. There have been 18 days where Crescent Capital BDC Inc closed green and 12 days where CCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 14.00 | 13.91 | ↓$0.09 (-0.64%) | 13.84 | 14.09 | 94.38K |
| 2025-11-07 | 13.95 | 13.98 | ↑$0.03 (0.22%) | 13.83 | 14.01 | 93.27K |
| 2025-11-06 | 14.18 | 13.96 | ↓$0.22 (-1.55%) | 13.93 | 14.24 | 108.87K |
| 2025-11-05 | 14.06 | 14.15 | ↑$0.09 (0.64%) | 14.03 | 14.19 | 110.70K |
| 2025-11-04 | 14.37 | 14.18 | ↓$0.19 (-1.32%) | 14.05 | 14.37 | 90.76K |
| 2025-11-03 | 14.12 | 14.28 | ↑$0.16 (1.13%) | 13.98 | 14.40 | 113.42K |
| 2025-10-31 | 14.25 | 14.12 | ↓$0.13 (-0.91%) | 14.07 | 14.34 | 252.54K |
| 2025-10-30 | 14.39 | 14.23 | ↓$0.16 (-1.11%) | 14.10 | 14.47 | 130.25K |
| 2025-10-29 | 14.71 | 14.39 | ↓$0.32 (-2.18%) | 14.32 | 14.72 | 180.89K |
| 2025-10-28 | 14.53 | 14.73 | ↑$0.20 (1.38%) | 14.50 | 14.86 | 363.77K |
| 2025-10-27 | 14.29 | 14.53 | ↑$0.24 (1.68%) | 14.29 | 14.62 | 186.82K |
| 2025-10-24 | 14.27 | 14.30 | ↑$0.03 (0.21%) | 14.20 | 14.39 | 120.30K |
| 2025-10-23 | 14.00 | 14.27 | ↑$0.27 (1.93%) | 14.00 | 14.31 | 131.25K |
Create an account or log in to view more rows.
$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.
$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