NasdaqGM - Nasdaq Real Time Price USD

Crescent Capital BDC, Inc. (CCAP)

15.22
-0.08
(-0.52%)
As of 9:45:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.2815.4015.2215.2215.226,834
May 29, 202515.5915.6915.1715.3515.35533,200
May 28, 202515.5515.7015.4815.5115.51127,900
May 27, 202515.4115.5915.3315.5615.56158,700
May 23, 202515.2615.4715.2315.3915.3982,600
May 22, 202515.4115.4415.2915.3315.33122,100
May 21, 202515.7115.8315.4215.4515.45140,100
May 20, 202515.6315.8315.6315.8015.80169,900
May 19, 202515.3015.6315.1315.6115.61258,400
May 16, 202515.8115.9415.2115.4215.42416,800
May 15, 202516.1716.4015.4215.9415.94228,300
May 14, 202516.7716.9016.6016.6616.6685,300
May 13, 202516.4017.0216.3916.7716.7792,800
May 12, 202516.5416.6916.3916.4116.41139,700
May 9, 202516.0516.2115.9816.0516.0571,800
May 8, 202516.0616.0615.7915.9615.9653,800
May 7, 202516.0016.0715.7415.8915.8982,400
May 6, 202515.6315.9115.5015.8215.82103,700
May 5, 202515.9415.9415.6315.7515.7582,300
May 2, 202515.9116.1715.6316.0116.0158,100
May 1, 202515.9616.2215.6915.7015.7060,500
Apr 30, 202516.0216.1115.5215.9715.9782,100
Apr 29, 202516.2516.2815.9516.1916.1963,600
Apr 28, 202516.0616.5016.0616.2416.24104,500
Apr 25, 202515.9616.1115.9516.0716.0775,900
Apr 24, 202515.6316.1315.5515.9815.9898,000
Apr 23, 202515.6216.0215.3715.5815.58146,300
Apr 22, 202515.3415.6615.2615.4315.43113,200
Apr 21, 202515.3815.4815.0015.1315.13127,100
Apr 17, 202515.2115.5414.9815.5015.50124,700
Apr 16, 202515.0315.3014.9715.1715.17179,300
Apr 15, 202514.8715.3214.8315.2015.20217,300
Apr 14, 202514.5315.1014.5014.7614.76166,500
Apr 11, 202514.4814.9014.0514.5114.51168,100
Apr 10, 202515.1715.4014.2914.6114.61231,400
Apr 9, 202514.0315.4613.5415.3215.32325,400
Apr 8, 202515.1115.5714.1114.2014.20299,600
Apr 7, 202515.1815.4814.3614.6314.63532,400
Apr 4, 202516.6016.7315.5215.7115.71547,200
Apr 3, 202516.7217.0616.6016.8816.88157,400
Apr 2, 202517.0917.1416.9717.0617.06115,300
Apr 1, 202517.0417.2316.9917.1317.13120,400
Mar 31, 2025 0.42 Dividend
Mar 31, 202517.1417.1516.6417.1217.12169,100
Mar 28, 202517.7317.7817.4617.5217.10113,500
Mar 27, 202517.8317.9717.7317.7917.36118,400
Mar 26, 202517.8017.9017.7517.8217.39111,100
Mar 25, 202517.9417.9617.7117.7817.35132,100
Mar 24, 202517.7217.8717.6617.8517.42120,400
Mar 21, 202517.6817.7417.6017.6317.21109,900
Mar 20, 202517.6817.8117.6117.7417.3187,000
Mar 19, 202517.6317.6817.5017.6717.25108,700
Mar 18, 202517.4217.5417.3517.5417.12101,500
Mar 17, 202517.1717.5517.1517.4617.04116,000
Mar 14, 202516.8717.1816.8717.1216.71171,300
Mar 13, 202517.0217.4416.8116.8216.42176,600
Mar 12, 202517.1217.2516.8417.0216.61164,100
Mar 11, 202517.0717.1716.8116.9916.58218,200
Mar 10, 202517.3217.3816.9917.1716.76227,100
Mar 7, 202517.1817.5217.1717.3716.95166,200
Mar 6, 202517.3217.3917.1117.1916.78207,800
Mar 5, 202517.6017.8917.2317.4917.07213,000
Mar 4, 202518.1118.1317.6717.7217.30146,000
Mar 3, 202518.4518.5718.0718.1517.71134,700
Feb 28, 2025 0.05 Dividend
Feb 28, 202517.9518.4917.9218.4117.97153,600
Feb 27, 202518.1518.3918.0218.0417.56129,700
Feb 26, 202518.2918.3918.0618.1317.65200,000
Feb 25, 202518.2118.3218.0618.2717.78169,200
Feb 24, 202518.5118.5518.1118.2317.74245,200
Feb 21, 202519.0519.1418.3018.4417.95409,700
Feb 20, 202519.7520.0418.7519.0518.54282,100
Feb 19, 202520.0020.0419.9520.0019.46150,900
Feb 18, 202520.1920.1919.9320.0019.47130,200
Feb 14, 202519.9020.0019.8419.9419.4191,600
Feb 13, 202519.8919.9919.7319.9719.4386,800
Feb 12, 202519.6019.8519.6019.8219.29138,500
Feb 11, 202519.5819.7019.4619.6719.15120,500
Feb 10, 202519.6619.6919.5219.5719.0563,700
Feb 7, 202519.7519.7619.5319.6619.1447,100
Feb 6, 202519.6919.7519.6019.7119.1873,100
Feb 5, 202519.6019.6919.4219.6219.1086,100
Feb 4, 202519.5619.5919.4519.5319.0148,600
Feb 3, 202519.2619.5819.2019.5118.99103,700
Jan 31, 202519.6019.7019.5119.6019.0850,400
Jan 30, 202519.3719.5319.3019.5319.0176,300
Jan 29, 202519.4019.5719.1019.2718.7687,000
Jan 28, 202519.2519.5319.2019.4418.9247,300
Jan 27, 202519.4019.5619.2119.2818.7793,100
Jan 24, 202519.5619.6519.4819.4918.9768,100
Jan 23, 202519.5019.6219.5019.5919.0745,100
Jan 22, 202519.5919.6219.4619.4618.9456,700
Jan 21, 202519.4519.7219.4419.6019.0880,800
Jan 17, 202519.4619.4619.1819.3418.8274,400
Jan 16, 202519.2819.4019.1019.3618.8469,700
Jan 15, 202519.2519.4118.9719.2218.71114,000
Jan 14, 202518.6619.0618.6619.0618.55103,500
Jan 13, 202518.4618.6218.3018.6218.1253,400
Jan 10, 202518.7218.7218.4618.5218.0371,900
Jan 8, 202518.8218.9618.5718.8018.30103,800
Jan 7, 202519.0019.0518.7518.8218.3270,200
Jan 6, 202519.3319.4218.8818.9418.43145,600
Jan 3, 202519.2119.3619.1819.2918.7893,900
Jan 2, 202519.2519.4819.1019.2118.70119,200
Dec 31, 2024 0.42 Dividend
Dec 31, 202419.3219.3919.1919.2218.7196,400
Dec 30, 202419.7419.8419.6319.6818.75113,900
Dec 27, 202419.9019.9019.6319.7518.81116,700
Dec 26, 202419.8019.9019.7119.9018.9680,900
Dec 24, 202419.7319.8519.6219.8118.8755,500
Dec 23, 202419.6619.6719.3619.6518.72130,300
Dec 20, 202419.3019.6719.2819.5218.59110,900
Dec 19, 202419.3319.7619.2319.3418.42175,600
Dec 18, 202419.8419.8419.2319.2318.32164,900
Dec 17, 202419.8019.8019.5419.5618.63117,600
Dec 16, 202419.9920.0019.7819.8218.8898,900
Dec 13, 202419.9520.0319.8819.9819.03100,400
Dec 12, 202419.7620.0119.7119.9118.97123,800
Dec 11, 202419.8019.8619.7019.7818.8483,300
Dec 10, 202419.6719.8519.6119.7218.78110,900
Dec 9, 202419.5019.6919.5019.6718.74143,900
Dec 6, 202419.4019.4919.3919.4718.5569,900
Dec 5, 202419.5319.5419.4219.4618.5487,100
Dec 4, 202419.5519.5519.4419.5218.5979,500
Dec 3, 202419.4519.5419.3819.5118.5868,700
Dec 2, 202419.3619.3919.0819.3918.47118,400
Nov 29, 2024 0.07 Dividend
Nov 29, 202419.2919.4419.1819.3618.4448,500
Nov 27, 202419.2819.4719.2519.2918.31141,800
Nov 26, 202419.1819.3519.0919.2718.2987,900
Nov 25, 202419.3819.3819.1419.1818.2088,600
Nov 22, 202419.0319.2419.0019.2218.2497,800
Nov 21, 202419.0319.1519.0019.0618.0965,600
Nov 20, 202419.0919.1718.9419.0718.1068,700
Nov 19, 202418.9819.1718.9219.1218.1556,000
Nov 18, 202419.0019.1218.9219.0118.04134,100
Nov 15, 202419.2019.2018.9118.9818.0176,300
Nov 14, 202418.9119.1618.9119.1318.16145,900
Nov 13, 202418.8119.0918.6718.7817.82141,600
Nov 12, 202418.2218.8618.2218.8117.85300,500
Nov 11, 202418.3018.3318.1218.2217.29133,200
Nov 8, 202418.3018.3418.2118.3017.37112,400
Nov 7, 202418.2618.3918.2518.2717.34121,800
Nov 6, 202418.0918.2117.8118.2117.28104,200
Nov 5, 202417.5417.6817.5017.6616.7698,600
Nov 4, 202418.0418.0417.4517.5516.66211,800
Nov 1, 202418.2518.3018.0118.0217.10103,800
Oct 31, 202418.2518.3818.0918.1917.2681,400
Oct 30, 202418.3118.4318.2518.2717.3464,800
Oct 29, 202418.4618.4618.2218.3017.3794,700
Oct 28, 202418.3918.5718.3918.5017.56105,900
Oct 25, 202418.5018.5218.3618.3917.4571,300
Oct 24, 202418.3818.5018.3618.5017.56109,500
Oct 23, 202418.4518.4618.2718.3917.4567,600
Oct 22, 202418.5518.6018.3918.4517.51113,800
Oct 21, 202418.6318.6518.4918.5617.62101,600
Oct 18, 202418.5918.6318.5118.5917.6471,600
Oct 17, 202418.6618.6918.4918.5117.5771,800
Oct 16, 202418.4618.6818.4618.6017.6583,500
Oct 15, 202418.4918.6818.4318.4617.52146,400
Oct 14, 202418.3618.5018.3318.4417.5092,000
Oct 11, 202418.3218.4518.3218.3517.4297,100
Oct 10, 202418.2618.3418.2118.3317.4095,400
Oct 9, 202418.2618.3118.2218.2517.3277,700
Oct 8, 202418.2218.3218.1418.2717.34100,800
Oct 7, 202418.3018.3918.1218.1817.25116,000
Oct 4, 202418.3418.4118.2518.3017.3759,600
Oct 3, 202418.2418.3518.2318.2617.3374,500
Oct 2, 202418.2118.3218.1718.2517.32113,200
Oct 1, 202418.5018.5018.1118.2217.29123,500
Sep 30, 2024 0.42 Dividend
Sep 30, 202418.5218.5418.3618.5017.56143,100
Sep 27, 202418.7518.9918.7518.8417.48111,000
Sep 26, 202419.0219.0218.7318.7817.43143,000
Sep 25, 202418.9719.0318.7318.7517.40162,100
Sep 24, 202419.0519.1818.9718.9817.61153,600
Sep 23, 202418.9819.0518.9318.9917.6276,900
Sep 20, 202418.9519.0118.8718.8817.5295,900
Sep 19, 202418.9118.9918.7318.9817.61111,300
Sep 18, 202418.7618.9218.6818.7117.36102,100
Sep 17, 202418.6118.8918.5918.7717.42159,300
Sep 16, 202418.4418.5518.3618.5517.2198,700
Sep 13, 202418.2518.4318.2118.3617.04106,100
Sep 12, 202418.0718.2018.0718.1416.8376,000
Sep 11, 202417.9918.0717.8818.0716.7776,200
Sep 10, 202418.1218.1417.8618.0016.70101,600
Sep 9, 202418.0418.1717.9618.0916.79109,700
Sep 6, 202418.4018.4017.9417.9616.6790,300
Sep 5, 202418.3718.4118.2518.3417.0274,100
Sep 4, 202418.3918.4118.2518.2816.9684,100
Sep 3, 202418.3718.4818.2718.2916.9786,400
Aug 30, 2024 0.09 Dividend
Aug 30, 202418.4718.5018.2718.3817.06127,200
Aug 29, 202418.3718.5418.3518.5017.0898,400
Aug 28, 202418.3018.4418.2918.3916.9873,500
Aug 27, 202418.3318.4218.2518.3016.90137,600
Aug 26, 202418.4218.5218.3018.3616.95166,600
Aug 23, 202418.2818.4518.1718.3616.95155,600
Aug 22, 202418.3518.4218.2518.2816.8863,900
Aug 21, 202418.3318.3318.2318.3016.9061,500
Aug 20, 202418.2318.3318.1518.2416.84110,600
Aug 19, 202418.2518.3018.1818.2516.85102,100
Aug 16, 202418.0318.2518.0018.1616.7753,700
Aug 15, 202417.9818.1017.8418.0216.64167,400
Aug 14, 202417.8017.9317.6717.8216.46203,600
Aug 13, 202418.5118.5817.7117.7716.41266,600
Aug 12, 202417.9318.0217.8417.9816.6088,500
Aug 9, 202417.9217.9417.6617.8116.45104,600
Aug 8, 202417.8117.8117.6417.7616.4081,100
Aug 7, 202417.9217.9617.6017.6516.3091,300
Aug 6, 202417.6817.8917.6317.8016.44103,200
Aug 5, 202417.5617.6516.8517.4716.13310,100
Aug 2, 202418.5818.6918.0618.0616.68136,300
Aug 1, 202419.0819.0818.6318.7117.28104,800
Jul 31, 202419.1319.1418.8918.9417.4991,700
Jul 30, 202418.8119.0818.8119.0417.5898,000
Jul 29, 202418.7418.9618.7318.8517.41117,900
Jul 26, 202418.6618.8118.6418.7217.2985,400
Jul 25, 202418.7518.7818.5818.6317.2096,700
Jul 24, 202418.9518.9618.6118.7017.2779,800
Jul 23, 202419.0219.0418.8418.8917.4465,600
Jul 22, 202418.7618.9818.7218.9517.5086,900
Jul 19, 202418.9618.9818.7518.7717.3399,700
Jul 18, 202419.2019.2518.8618.8917.44140,300
Jul 17, 202419.3119.5519.1419.1817.71204,600
Jul 16, 202419.4319.5319.2319.2517.78136,100
Jul 15, 202419.4019.4919.2619.3017.82155,600
Jul 12, 202419.3819.6319.3419.3917.91243,500
Jul 11, 202419.4919.4919.3019.3117.83130,300
Jul 10, 202419.3119.4419.2119.4317.94150,300
Jul 9, 202419.4419.4819.2819.3817.90111,300
Jul 8, 202419.4819.5819.4019.4417.95177,200
Jul 5, 202419.3819.4519.2519.4117.92203,500
Jul 3, 202419.3219.4219.1819.2717.79105,900
Jul 2, 202418.8219.3618.7519.3517.87301,500
Jul 1, 202418.7518.8518.6518.7517.31247,700
Jun 28, 2024 0.42 Dividend
Jun 28, 202418.5218.9318.5218.7817.34259,400
Jun 27, 202419.1119.2718.9218.9617.12268,100
Jun 26, 202419.0219.1518.9819.1017.25139,100
Jun 25, 202419.0419.0918.9319.0217.17177,900
Jun 24, 202418.6719.1618.6719.0417.19614,800
Jun 21, 202418.7318.7718.6218.7216.90136,400
Jun 20, 202418.6018.8318.6018.7816.96122,900
Jun 18, 202418.5318.7118.4518.6316.82245,600
Jun 17, 202418.5418.6418.3518.5216.72172,800
Jun 14, 202418.4718.6118.4318.5316.73149,900
Jun 13, 202418.6118.6418.3418.4816.69164,000
Jun 12, 202418.8618.9118.5718.6116.80146,000
Jun 11, 202419.0019.0018.6818.6816.87180,600
Jun 10, 202418.8519.0518.7019.0117.17252,000
Jun 7, 202418.6718.8018.5518.7916.97144,300
Jun 6, 202418.4018.7018.3918.6616.85220,100
Jun 5, 202418.3518.4018.2218.3616.58528,300
Jun 4, 202418.3018.4018.2818.3016.52255,300
Jun 3, 202418.2018.3218.1918.3116.53164,400
May 31, 2024 0.11 Dividend
May 31, 202418.0618.1718.0318.1416.3896,700
May 30, 202418.1118.2018.0818.1616.30107,800

Related Tickers

BBDC Barings BDC, Inc.
9.25
-0.53%
 
FDUS Fidus Investment Corporation
20.45
-0.58%
 
CGBD Carlyle Secured Lending, Inc.
14.05
-0.32%
 
GBDC Golub Capital BDC, Inc.
15.20
-0.52%
 
BCSF Bain Capital Specialty Finance, Inc.
15.62
-0.13%
 
BGB Blackstone Strategic Credit 2027 Term Fund
11.92
+0.08%
 
TSLX Sixth Street Specialty Lending, Inc.
23.05
-0.27%
 
TRIN Trinity Capital Inc.
14.55
-0.34%
 
CSWC Capital Southwest Corporation
20.72
-0.17%
 
CION CION Investment Corporation
9.67
-0.41%