Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Capital Bdc Inc (NQ: CCAP )

18.14 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.11 10.11 10.11 40,514 -0.04(-0.41%)
Dec 30, 2020 10.38 10.38 10.13 10.15 40,514 -0.15(-1.42%)
Dec 29, 2020 10.27 10.38 10.20 10.30 93,956 +0.06(+0.59%)
Dec 28, 2020 10.20 10.28 10.03 10.24 65,218 +0.11(+1.08%)
Dec 24, 2020 10.15 10.17 10.05 10.13 8,586 +0.01(+0.12%)
Dec 23, 2020 10.06 10.17 10.06 10.12 13,285 +0.05(+0.54%)
Dec 22, 2020 9.909 10.08 9.909 10.06 8,841 +0.17(+1.71%)
Dec 21, 2020 9.963 9.963 9.760 9.895 19,755 -0.01(-0.07%)
Dec 18, 2020 10.03 10.13 9.882 9.902 18,209 -0.05(-0.54%)
Dec 17, 2020 9.963 10.08 9.879 9.956 21,446 +0.04(+0.41%)
Dec 16, 2020 10.11 10.13 9.841 9.916 23,822 -0.19(-1.87%)
Dec 15, 2020 10.14 10.17 10.01 10.10 32,307 -0.01(-0.07%)
Dec 14, 2020 10.06 10.16 9.949 10.11 33,130 +0.05(+0.54%)
Dec 11, 2020 10.10 10.13 9.814 10.06 34,347 -0.02(-0.20%)
Dec 10, 2020 10.02 10.10 9.976 10.08 13,225 +0.11(+1.15%)
Dec 09, 2020 10.17 10.17 9.963 9.963 38,135 -0.26(-2.51%)
Dec 08, 2020 10.08 10.23 10.08 10.22 38,205 +0.08(+0.80%)
Dec 07, 2020 9.929 10.21 9.929 10.14 101,918 +0.21(+2.11%)
Dec 04, 2020 9.801 9.929 9.704 9.929 27,981 +0.29(+3.01%)
Dec 03, 2020 9.490 9.713 9.366 9.639 85,890 +0.20(+2.11%)
Dec 02, 2020 9.166 9.530 9.166 9.439 17,734 +0.22(+2.38%)
Dec 01, 2020 9.382 9.625 8.990 9.220 63,726 -0.18(-1.87%)
Nov 30, 2020 9.287 9.396 9.234 9.396 62,260 +0.15(+1.61%)
Nov 27, 2020 9.429 9.429 9.247 9.247 52,261 -0.01(-0.15%)
Nov 25, 2020 9.269 9.366 9.247 9.260 11,399 +0.03(+0.29%)
Nov 24, 2020 9.308 9.357 9.206 9.233 22,306 +0.05(+0.51%)
Nov 23, 2020 9.152 9.402 9.152 9.186 63,535 +0.11(+1.27%)
Nov 20, 2020 9.254 9.260 9.071 9.071 25,612 -0.05(-0.59%)
Nov 19, 2020 9.227 9.301 9.031 9.125 29,076 +0.01(+0.07%)
Nov 18, 2020 9.355 9.414 9.119 9.119 31,740 -0.24(-2.60%)
Nov 17, 2020 9.517 9.537 9.362 9.362 36,372 -0.08(-0.86%)
Nov 16, 2020 9.423 9.588 9.423 9.443 14,532 +0.08(+0.87%)
Nov 13, 2020 9.240 9.578 9.240 9.362 34,643 -0.04(-0.43%)
Nov 12, 2020 9.683 9.693 9.294 9.402 15,999 +0.10(+1.09%)
Nov 11, 2020 9.031 9.544 9.031 9.301 26,022 +0.30(+3.38%)
Nov 10, 2020 9.096 9.255 8.997 8.997 20,716 -0.11(-1.19%)
Nov 09, 2020 9.585 9.591 9.105 9.105 37,542 -0.28(-3.02%)
Nov 06, 2020 9.625 9.635 9.389 9.389 14,064 -0.07(-0.71%)
Nov 05, 2020 9.240 9.645 9.240 9.456 16,828 +0.24(+2.56%)
Nov 04, 2020 9.034 9.254 9.034 9.220 19,388 +0.23(+2.55%)
Nov 03, 2020 8.887 9.038 8.887 8.990 10,151 +0.11(+1.29%)
Nov 02, 2020 8.781 8.875 8.781 8.875 26,280 +0.23(+2.66%)
Oct 30, 2020 8.797 8.797 8.646 8.646 14,508 -0.05(-0.54%)
Oct 29, 2020 8.544 8.727 8.544 8.693 13,922 +0.14(+1.66%)
Oct 28, 2020 8.626 8.721 8.501 8.551 23,711 -0.09(-1.09%)
Oct 27, 2020 8.538 8.646 8.376 8.646 15,206 +0.14(+1.59%)
Oct 26, 2020 8.632 8.632 8.443 8.511 26,158 +0.14(+1.61%)
Oct 23, 2020 8.578 8.578 8.362 8.375 38,788 -0.10(-1.20%)
Oct 22, 2020 8.774 9.119 8.362 8.477 62,051 -0.14(-1.57%)
Oct 21, 2020 8.673 8.774 8.575 8.612 9,033 -0.03(-0.39%)
Oct 20, 2020 8.646 8.707 8.544 8.646 15,487 +0.18(+2.15%)
Oct 19, 2020 8.767 8.781 8.463 8.463 16,174 -0.18(-2.11%)
Oct 16, 2020 8.646 8.781 8.561 8.646 42,786 -0.01(-0.08%)
Oct 15, 2020 8.875 8.875 8.538 8.653 58,979 -0.09(-1.00%)
Oct 14, 2020 8.659 8.774 8.659 8.740 15,555 -0.01(-0.08%)
Oct 13, 2020 8.808 8.892 8.450 8.747 52,209 +0.07(+0.86%)
Oct 12, 2020 8.247 8.943 8.247 8.673 19,015 +0.07(+0.86%)
Oct 09, 2020 8.700 8.950 8.599 8.599 11,695 -0.11(-1.32%)
Oct 08, 2020 8.605 8.805 8.605 8.713 11,001 +0.08(+0.94%)
Oct 07, 2020 8.693 8.781 8.592 8.632 5,932 -0.06(-0.70%)
Oct 06, 2020 8.767 8.808 8.693 8.693 27,579 -0.05(-0.62%)
Oct 05, 2020 8.187 8.761 8.187 8.747 54,136 +0.22(+2.57%)
Oct 02, 2020 8.247 8.528 8.247 8.528 18,654 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.