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 (%)
Apr 30, 2020 6.341 6.487 5.770 6.271 63,017 -0.37(-5.64%)
Apr 29, 2020 6.005 6.760 5.998 6.646 50,015 +0.38(+6.08%)
Apr 28, 2020 5.884 6.265 5.808 6.265 44,474 +0.52(+9.06%)
Apr 27, 2020 6.309 6.309 5.579 5.744 100,249 -0.39(-6.31%)
Apr 24, 2020 6.443 6.474 6.030 6.132 505,870 -0.20(-3.21%)
Apr 23, 2020 6.405 6.436 6.246 6.335 4,102 -0.14(-2.16%)
Apr 22, 2020 6.792 6.792 5.878 6.474 35,415 -0.29(-4.32%)
Apr 21, 2020 6.449 7.036 6.408 6.766 189,105 +0.44(+7.03%)
Apr 20, 2020 7.312 7.335 6.271 6.322 54,030 -1.28(-16.79%)
Apr 17, 2020 8.093 8.093 7.490 7.598 35,447 -0.26(-3.31%)
Apr 16, 2020 8.118 8.315 7.858 7.858 89,508 -0.39(-4.77%)
Apr 15, 2020 7.693 8.423 7.338 8.252 10,796 +0.10(+1.25%)
Apr 14, 2020 8.137 8.252 7.886 8.150 37,728 +0.22(+2.72%)
Apr 13, 2020 7.655 8.147 7.254 7.934 77,517 +0.77(+10.82%)
Apr 09, 2020 6.945 7.541 6.846 7.160 55,612 +0.50(+7.43%)
Apr 08, 2020 6.347 6.830 6.347 6.665 29,509 +0.51(+8.36%)
Apr 07, 2020 6.163 6.313 5.725 6.151 65,808 +0.08(+1.36%)
Apr 06, 2020 5.668 6.272 5.668 6.068 8,600 +0.40(+7.05%)
Apr 03, 2020 6.379 6.506 5.668 5.668 77,196 -0.33(-5.50%)
Apr 02, 2020 5.395 6.087 5.243 5.998 39,992 +0.49(+8.87%)
Apr 01, 2020 5.402 5.852 5.395 5.510 53,564 -0.62(-10.05%)
Mar 31, 2020 6.151 6.259 6.125 6.125 24,515 +0.16(+2.66%)
Mar 30, 2020 5.795 6.601 5.446 5.967 67,516 +0.20(+3.41%)
Mar 27, 2020 5.047 6.681 5.005 5.770 93,849 +0.53(+10.08%)
Mar 26, 2020 4.221 5.788 4.221 5.241 172,186 +1.18(+29.00%)
Mar 25, 2020 4.154 4.467 3.990 4.063 63,715 +0.10(+2.61%)
Mar 24, 2020 3.942 4.505 3.942 3.960 89,878 +0.19(+4.99%)
Mar 23, 2020 4.640 4.640 3.772 3.772 54,380 -0.71(-15.85%)
Mar 20, 2020 5.424 5.521 4.203 4.482 45,443 -1.14(-20.22%)
Mar 19, 2020 5.144 5.812 4.883 5.618 119,245 +0.46(+8.82%)
Mar 18, 2020 6.207 6.590 5.162 5.162 214,087 -1.46(-22.09%)
Mar 17, 2020 6.991 7.540 6.626 6.626 164,067 -0.21(-3.11%)
Mar 16, 2020 8.017 8.017 6.833 6.839 78,407 -1.15(-14.37%)
Mar 13, 2020 7.811 8.145 7.811 7.987 35,728 +0.26(+3.42%)
Mar 12, 2020 8.047 8.155 7.592 7.723 76,930 -0.85(-9.95%)
Mar 11, 2020 8.764 8.779 8.533 8.576 30,007 -0.23(-2.62%)
Mar 10, 2020 8.904 9.049 8.807 8.807 108,279 +0.07(+0.76%)
Mar 09, 2020 9.195 9.256 8.566 8.740 207,874 -0.95(-9.78%)
Mar 06, 2020 9.627 9.718 9.566 9.687 47,254 -0.05(-0.50%)
Mar 05, 2020 9.748 9.748 9.572 9.736 50,048 +0.04(+0.44%)
Mar 04, 2020 9.712 9.748 9.414 9.693 28,130 +0.10(+1.01%)
Mar 03, 2020 9.414 9.642 9.329 9.596 53,431 -0.09(-0.88%)
Mar 02, 2020 9.183 9.712 9.183 9.681 52,476 +0.12(+1.27%)
Feb 28, 2020 9.499 9.604 9.013 9.560 50,711 -0.07(-0.76%)
Feb 27, 2020 9.778 9.839 9.542 9.633 155,859 -0.24(-2.46%)
Feb 26, 2020 9.985 9.997 9.802 9.876 120,369 +0.04(+0.37%)
Feb 25, 2020 9.724 10.02 9.724 9.839 63,368 -0.06(-0.61%)
Feb 24, 2020 9.827 9.991 9.578 9.900 39,505 -0.12(-1.21%)
Feb 21, 2020 9.961 10.05 9.961 10.02 45,772 +0.04(+0.43%)
Feb 20, 2020 10.08 10.08 9.979 9.979 22,197 -0.07(-0.66%)
Feb 19, 2020 9.948 10.05 9.912 10.05 96,543 +0.03(+0.30%)
Feb 18, 2020 10.08 10.08 10.00 10.02 102,240 -0.08(-0.78%)
Feb 14, 2020 10.18 10.20 10.05 10.09 62,566 -0.08(-0.84%)
Feb 13, 2020 10.20 10.23 10.12 10.18 40,047 -0.01(-0.12%)
Feb 12, 2020 10.17 10.32 10.09 10.19 86,233 +0.05(+0.48%)
Feb 11, 2020 10.09 10.36 10.08 10.14 558,694 -0.12(-1.18%)
Feb 10, 2020 10.33 10.35 10.06 10.26 201,933 -0.12(-1.17%)
Feb 07, 2020 10.44 10.61 10.24 10.39 38,857 +0.17(+1.66%)
Feb 06, 2020 10.02 10.32 10.02 10.22 22,673 +0.00(+0.00%)
Feb 05, 2020 10.09 10.29 9.961 10.22 59,094 +0.20(+2.00%)
Feb 04, 2020 9.934 10.93 9.934 10.02 66,409 +0.05(+0.55%)
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.