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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 17.35 | 17.59 | ↑$0.24 (1.38%) | 17.32 | 17.62 | 94.14K |
| 2022-05-26 | 17.33 | 17.26 | ↓$0.07 (-0.40%) | 17.07 | 17.33 | 71.65K |
| 2022-05-25 | 17.15 | 17.27 | ↑$0.12 (0.70%) | 17.04 | 17.35 | 84.37K |
| 2022-05-24 | 16.84 | 16.93 | ↑$0.09 (0.53%) | 16.56 | 17.00 | 60.15K |
| 2022-05-23 | 16.95 | 16.82 | ↓$0.13 (-0.77%) | 16.75 | 17.15 | 77.91K |
| 2022-05-20 | 17.24 | 16.89 | ↓$0.35 (-2.03%) | 16.56 | 17.25 | 146.09K |
| 2022-05-19 | 17.34 | 17.13 | ↓$0.21 (-1.21%) | 17.08 | 17.44 | 81.66K |
| 2022-05-18 | 17.68 | 17.48 | ↓$0.20 (-1.13%) | 17.33 | 17.70 | 76.52K |
| 2022-05-17 | 17.60 | 17.66 | ↑$0.06 (0.34%) | 17.42 | 17.84 | 46.23K |
| 2022-05-16 | 17.14 | 17.59 | ↑$0.45 (2.63%) | 17.13 | 17.79 | 67.27K |
| 2022-05-13 | 17.13 | 17.01 | ↓$0.12 (-0.70%) | 16.96 | 17.16 | 61.33K |
| 2022-05-12 | 16.95 | 17.03 | ↑$0.08 (0.47%) | 16.70 | 17.14 | 166.65K |
| 2022-05-11 | 17.01 | 17.02 | ↑$0.01 (0.06%) | 16.99 | 17.33 | 68.80K |
| 2022-05-10 | 17.33 | 16.99 | ↓$0.34 (-1.96%) | 16.99 | 17.76 | 186.76K |
| 2022-05-09 | 17.56 | 17.33 | ↓$0.23 (-1.31%) | 17.25 | 17.60 | 75.99K |
| 2022-05-06 | 17.62 | 17.69 | ↑$0.07 (0.40%) | 17.44 | 17.77 | 70.24K |
| 2022-05-05 | 17.68 | 17.72 | ↑$0.04 (0.23%) | 17.25 | 17.74 | 96.46K |
| 2022-05-04 | 17.48 | 17.69 | ↑$0.21 (1.20%) | 17.35 | 17.80 | 58.14K |
| 2022-05-03 | 17.08 | 17.53 | ↑$0.45 (2.63%) | 16.96 | 17.59 | 70.17K |
| 2022-05-02 | 17.67 | 17.10 | ↓$0.57 (-3.23%) | 16.81 | 17.67 | 232.32K |
| 2022-04-29 | 17.75 | 17.72 | ↓$0.03 (-0.17%) | 17.65 | 17.84 | 132.47K |
| 2022-04-28 | 17.61 | 17.62 | ↑$0.01 (0.06%) | 17.56 | 17.82 | 137.06K |
| 2022-04-27 | 17.79 | 17.56 | ↓$0.23 (-1.29%) | 17.55 | 17.95 | 97.43K |
| 2022-04-26 | 18.00 | 17.77 | ↓$0.23 (-1.28%) | 17.72 | 18.12 | 155.75K |
| 2022-04-25 | 18.08 | 17.97 | ↓$0.11 (-0.61%) | 17.61 | 18.08 | 145.53K |
| 2022-04-22 | 18.05 | 18.00 | ↓$0.05 (-0.28%) | 17.85 | 18.06 | 172K |
| 2022-04-21 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 17.68 | 18.16 | 307.53K |
| 2022-04-20 | 18.15 | 17.66 | ↓$0.49 (-2.70%) | 17.50 | 18.48 | 603.41K |
| 2022-04-19 | 18.45 | 17.84 | ↓$0.61 (-3.31%) | 17.50 | 18.63 | 763.36K |
| 2022-04-18 | 17.92 | 18.05 | ↑$0.13 (0.73%) | 17.83 | 18.20 | 345.88K |
Create an account or log in to view more rows.
$CCAP eyeing for a scalp
$CCAP Going up
$CCAP 50% chance this will go up or down. I am a professional guys.
$CCAP buy more doomers!!!
$CCAP who loaded up??
$CCAP This is just getting warmed up.
$CCAP Bears go home!
$CCAP Ride this train. You won't regret.
$CCAP we just getting started
$CCAP Looking for this cup to breakout.