Crescent Capital BDC Inc (CCAP) Historical Stock Data

17.59 ↑0.33 (1.91%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CCAP is down -0.37% a day on average. There have been 14 days where Crescent Capital BDC Inc closed green and 16 days where CCAP closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2717.3517.59↑$0.24 (1.38%)17.3217.6294.14K
2022-05-2617.3317.26↓$0.07 (-0.40%)17.0717.3371.65K
2022-05-2517.1517.27↑$0.12 (0.70%)17.0417.3584.37K
2022-05-2416.8416.93↑$0.09 (0.53%)16.5617.0060.15K
2022-05-2316.9516.82↓$0.13 (-0.77%)16.7517.1577.91K
2022-05-2017.2416.89↓$0.35 (-2.03%)16.5617.25146.09K
2022-05-1917.3417.13↓$0.21 (-1.21%)17.0817.4481.66K
2022-05-1817.6817.48↓$0.20 (-1.13%)17.3317.7076.52K
2022-05-1717.6017.66↑$0.06 (0.34%)17.4217.8446.23K
2022-05-1617.1417.59↑$0.45 (2.63%)17.1317.7967.27K
2022-05-1317.1317.01↓$0.12 (-0.70%)16.9617.1661.33K
2022-05-1216.9517.03↑$0.08 (0.47%)16.7017.14166.65K
2022-05-1117.0117.02↑$0.01 (0.06%)16.9917.3368.80K
2022-05-1017.3316.99↓$0.34 (-1.96%)16.9917.76186.76K
2022-05-0917.5617.33↓$0.23 (-1.31%)17.2517.6075.99K
2022-05-0617.6217.69↑$0.07 (0.40%)17.4417.7770.24K
2022-05-0517.6817.72↑$0.04 (0.23%)17.2517.7496.46K
2022-05-0417.4817.69↑$0.21 (1.20%)17.3517.8058.14K
2022-05-0317.0817.53↑$0.45 (2.63%)16.9617.5970.17K
2022-05-0217.6717.10↓$0.57 (-3.23%)16.8117.67232.32K
2022-04-2917.7517.72↓$0.03 (-0.17%)17.6517.84132.47K
2022-04-2817.6117.62↑$0.01 (0.06%)17.5617.82137.06K
2022-04-2717.7917.56↓$0.23 (-1.29%)17.5517.9597.43K
2022-04-2618.0017.77↓$0.23 (-1.28%)17.7218.12155.75K
2022-04-2518.0817.97↓$0.11 (-0.61%)17.6118.08145.53K
2022-04-2218.0518.00↓$0.05 (-0.28%)17.8518.06172K
2022-04-2118.0018.00↑$0.00 (0.00%)17.6818.16307.53K
2022-04-2018.1517.66↓$0.49 (-2.70%)17.5018.48603.41K
2022-04-1918.4517.84↓$0.61 (-3.31%)17.5018.63763.36K
2022-04-1817.9218.05↑$0.13 (0.73%)17.8318.20345.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CCAP 50% chance this will go up or down. I am a professional guys.

0 Like Report
im_drank

$CCAP This is just getting warmed up.

0 Like Report
leahmccourt

$CCAP Ride this train. You won't regret.

0 Like Report
chickenEggs

$CCAP Looking for this cup to breakout.

0 Like Report