Crescent Capital BDC Inc (CCAP) Historical Stock Data
18.72 ↑0.09 (0.48%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCAP is up 0.00% a day on average. There have been 13 days where Crescent Capital BDC Inc closed green and 17 days where CCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18.66 | 18.72 | ↑$0.06 (0.32%) | 18.64 | 18.81 | 85.39K |
| 2024-07-25 | 18.75 | 18.63 | ↓$0.12 (-0.64%) | 18.58 | 18.78 | 96.66K |
| 2024-07-24 | 18.95 | 18.70 | ↓$0.25 (-1.32%) | 18.61 | 18.96 | 79.82K |
| 2024-07-23 | 19.02 | 18.89 | ↓$0.13 (-0.68%) | 18.84 | 19.04 | 65.64K |
| 2024-07-22 | 18.76 | 18.95 | ↑$0.19 (1.01%) | 18.72 | 18.98 | 86.90K |
| 2024-07-19 | 18.96 | 18.77 | ↓$0.19 (-1.00%) | 18.75 | 18.98 | 99.74K |
| 2024-07-18 | 19.20 | 18.89 | ↓$0.31 (-1.61%) | 18.86 | 19.25 | 140.25K |
| 2024-07-17 | 19.31 | 19.18 | ↓$0.13 (-0.67%) | 19.14 | 19.55 | 204.58K |
| 2024-07-16 | 19.43 | 19.25 | ↓$0.18 (-0.93%) | 19.23 | 19.53 | 136.14K |
| 2024-07-15 | 19.40 | 19.30 | ↓$0.10 (-0.52%) | 19.26 | 19.49 | 155.56K |
| 2024-07-12 | 19.38 | 19.39 | ↑$0.01 (0.05%) | 19.34 | 19.63 | 243.45K |
| 2024-07-11 | 19.49 | 19.31 | ↓$0.18 (-0.92%) | 19.30 | 19.49 | 130.27K |
| 2024-07-10 | 19.31 | 19.43 | ↑$0.12 (0.62%) | 19.21 | 19.44 | 150.27K |
| 2024-07-09 | 19.44 | 19.38 | ↓$0.06 (-0.31%) | 19.28 | 19.48 | 111.30K |
| 2024-07-08 | 19.48 | 19.44 | ↓$0.04 (-0.21%) | 19.40 | 19.58 | 177.22K |
| 2024-07-05 | 19.38 | 19.41 | ↑$0.03 (0.15%) | 19.29 | 19.45 | 201.73K |
| 2024-07-03 | 19.32 | 19.27 | ↓$0.05 (-0.26%) | 19.18 | 19.42 | 105.92K |
| 2024-07-02 | 18.82 | 19.35 | ↑$0.53 (2.82%) | 18.79 | 19.36 | 298.76K |
| 2024-07-01 | 18.71 | 18.75 | ↑$0.04 (0.21%) | 18.65 | 18.85 | 246.09K |
| 2024-06-28 | 18.52 | 18.78 | ↑$0.26 (1.40%) | 18.52 | 18.93 | 258.59K |
| 2024-06-27 | 19.11 | 18.96 | ↓$0.15 (-0.78%) | 18.92 | 19.27 | 268.14K |
| 2024-06-26 | 19.02 | 19.10 | ↑$0.08 (0.42%) | 18.98 | 19.15 | 139.05K |
| 2024-06-25 | 19.04 | 19.02 | ↓$0.02 (-0.11%) | 18.93 | 19.09 | 177.91K |
| 2024-06-24 | 18.67 | 19.04 | ↑$0.37 (1.98%) | 18.67 | 19.16 | 614.82K |
| 2024-06-21 | 18.73 | 18.72 | ↓$0.01 (-0.05%) | 18.62 | 18.77 | 136.42K |
| 2024-06-20 | 18.60 | 18.78 | ↑$0.18 (0.97%) | 18.60 | 18.84 | 122.89K |
| 2024-06-18 | 18.53 | 18.63 | ↑$0.10 (0.54%) | 18.45 | 18.71 | 245.56K |
| 2024-06-17 | 18.54 | 18.52 | ↓$0.02 (-0.11%) | 18.35 | 18.64 | 172.84K |
| 2024-06-14 | 18.47 | 18.53 | ↑$0.06 (0.32%) | 18.43 | 18.61 | 149.91K |
| 2024-06-13 | 18.61 | 18.48 | ↓$0.13 (-0.70%) | 18.34 | 18.64 | 164.02K |
Create an account or log in to view more rows.
$CCAP Shorts are calling in all the favors
$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?