Crescent Capital BDC, Inc. - Common Stock (NQ: CCAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	17.07	17.17	16.81	16.99	218,190	-0.18(-1.05%)
Mar 10, 2025	17.32	17.38	16.99	17.17	227,105	-0.20(-1.15%)
Mar 07, 2025	17.18	17.52	17.17	17.37	166,219	+0.18(+1.05%)
Mar 06, 2025	17.32	17.39	17.11	17.19	207,786	-0.30(-1.72%)
Mar 05, 2025	17.60	17.89	17.23	17.49	213,003	-0.23(-1.30%)
Mar 04, 2025	18.11	18.13	17.67	17.72	145,986	-0.43(-2.37%)
Mar 03, 2025	18.45	18.57	18.07	18.15	134,728	-0.26(-1.41%)
Feb 28, 2025	17.95	18.49	17.92	18.41	153,575	+0.37(+2.05%)
Feb 27, 2025	18.15	18.39	18.02	18.04	129,739	-0.09(-0.50%)
Feb 26, 2025	18.29	18.39	18.06	18.13	199,977	-0.14(-0.77%)
Feb 25, 2025	18.21	18.32	18.06	18.27	169,210	+0.04(+0.22%)
Feb 24, 2025	18.51	18.55	18.11	18.23	245,197	-0.21(-1.14%)
Feb 21, 2025	19.05	19.14	18.30	18.44	409,781	-0.61(-3.20%)
Feb 20, 2025	19.75	20.04	18.75	19.05	282,073	-0.95(-4.73%)
Feb 19, 2025	20.00	20.04	19.95	20.00	145,742	-0.00(-0.02%)
Feb 18, 2025	20.19	20.19	19.93	20.00	130,172	+0.05(+0.28%)
Feb 14, 2025	19.90	20.00	19.84	19.95	91,557	-0.02(-0.10%)
Feb 13, 2025	19.89	19.99	19.73	19.96	86,758	+0.14(+0.73%)
Feb 12, 2025	19.60	19.85	19.60	19.82	138,534	+0.15(+0.76%)
Feb 11, 2025	19.58	19.70	19.46	19.67	120,516	+0.10(+0.51%)
Feb 10, 2025	19.66	19.69	19.52	19.57	63,736	-0.09(-0.46%)
Feb 07, 2025	19.75	19.76	19.53	19.66	47,148	-0.05(-0.25%)
Feb 06, 2025	19.69	19.75	19.60	19.71	73,077	+0.09(+0.46%)
Feb 05, 2025	19.60	19.69	19.43	19.62	86,130	+0.09(+0.46%)
Feb 04, 2025	19.56	19.59	19.45	19.53	48,649	+0.02(+0.10%)
Feb 03, 2025	19.26	19.58	19.20	19.51	103,675	-0.09(-0.46%)
Jan 31, 2025	19.60	19.70	19.51	19.60	50,418	+0.07(+0.36%)
Jan 30, 2025	19.37	19.53	19.30	19.53	76,316	+0.26(+1.35%)
Jan 29, 2025	19.40	19.57	19.10	19.27	86,486	-0.17(-0.87%)
Jan 28, 2025	19.25	19.53	19.20	19.44	47,327	+0.16(+0.83%)
Jan 27, 2025	19.40	19.56	19.21	19.28	93,053	-0.21(-1.08%)
Jan 24, 2025	19.56	19.65	19.48	19.49	68,098	-0.10(-0.51%)
Jan 23, 2025	19.50	19.62	19.50	19.59	45,140	+0.13(+0.67%)
Jan 22, 2025	19.59	19.62	19.46	19.46	56,727	-0.14(-0.71%)
Jan 21, 2025	19.45	19.72	19.44	19.60	80,757	+0.26(+1.34%)
Jan 17, 2025	19.46	19.46	19.18	19.34	74,403	-0.02(-0.10%)
Jan 16, 2025	19.28	19.40	19.10	19.36	69,654	+0.14(+0.73%)
Jan 15, 2025	19.25	19.41	18.97	19.22	113,972	+0.16(+0.84%)
Jan 14, 2025	18.66	19.06	18.66	19.06	103,537	+0.44(+2.36%)
Jan 13, 2025	18.46	18.62	18.30	18.62	53,429	+0.10(+0.54%)
Jan 10, 2025	18.72	18.72	18.46	18.52	71,891	-0.28(-1.49%)
Jan 08, 2025	18.82	18.96	18.57	18.80	103,775	-0.02(-0.11%)
Jan 07, 2025	19.00	19.05	18.75	18.82	70,210	-0.12(-0.63%)
Jan 06, 2025	19.33	19.42	18.88	18.94	145,578	-0.35(-1.81%)
Jan 03, 2025	19.21	19.36	19.18	19.29	93,875	+0.08(+0.42%)