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 (%)
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%)
Oct 01, 2020 8.686 8.703 8.295 8.538 68,975 -0.07(-0.86%)
Sep 30, 2020 8.821 8.983 8.592 8.612 75,617 -0.26(-2.97%)
Sep 29, 2020 8.882 8.950 8.713 8.875 13,869 +0.00(+0.00%)
Sep 28, 2020 9.026 9.170 8.875 8.875 29,606 -0.17(-1.88%)
Sep 25, 2020 8.967 9.151 8.767 9.046 15,419 +0.14(+1.54%)
Sep 24, 2020 8.961 9.006 8.531 8.908 25,539 +0.01(+0.15%)
Sep 23, 2020 8.974 9.006 8.718 8.895 16,388 -0.05(-0.51%)
Sep 22, 2020 8.836 9.006 8.836 8.941 15,762 -0.04(-0.46%)
Sep 21, 2020 8.777 9.170 8.712 8.983 30,260 +0.14(+1.56%)
Sep 18, 2020 8.823 8.889 8.739 8.844 16,946 +0.05(+0.58%)
Sep 17, 2020 9.006 9.013 8.672 8.794 47,601 +0.20(+2.32%)
Sep 16, 2020 8.453 8.608 8.453 8.594 6,618 +0.01(+0.09%)
Sep 15, 2020 8.630 8.633 8.522 8.586 15,317 +0.07(+0.83%)
Sep 14, 2020 8.699 8.705 8.496 8.515 17,714 -0.12(-1.44%)
Sep 11, 2020 8.646 8.686 8.613 8.640 17,709 +0.05(+0.53%)
Sep 10, 2020 8.515 8.705 8.515 8.594 10,494 +0.13(+1.51%)
Sep 09, 2020 8.240 8.568 8.240 8.466 21,010 +0.13(+1.53%)
Sep 08, 2020 8.194 8.463 8.103 8.338 21,051 -0.21(-2.45%)
Sep 04, 2020 8.286 8.548 8.076 8.548 11,297 +0.11(+1.36%)
Sep 03, 2020 8.581 8.581 8.351 8.433 29,625 -0.06(-0.73%)
Sep 02, 2020 8.443 8.705 8.057 8.496 45,406 +0.41(+5.11%)
Sep 01, 2020 8.188 8.397 8.024 8.083 21,805 -0.01(-0.08%)
Aug 31, 2020 8.017 8.089 8.017 8.089 29,825 +0.00(+0.00%)
Aug 28, 2020 8.089 8.247 8.057 8.089 82,440 +0.02(+0.20%)
Aug 27, 2020 8.124 8.124 8.024 8.073 2,883 +0.02(+0.20%)
Aug 26, 2020 8.018 8.089 8.018 8.057 4,108 -0.03(-0.40%)
Aug 25, 2020 8.109 8.122 8.070 8.089 33,022 +0.00(+0.00%)
Aug 24, 2020 8.057 8.122 8.057 8.089 20,007 +0.03(+0.41%)
Aug 21, 2020 8.037 8.188 8.037 8.057 6,106 -0.07(-0.89%)
Aug 20, 2020 8.148 8.155 8.096 8.129 7,717 -0.02(-0.24%)
Aug 19, 2020 8.148 8.188 8.128 8.148 15,185 +0.09(+1.10%)
Aug 18, 2020 8.109 8.286 8.060 8.060 9,457 -0.04(-0.53%)
Aug 17, 2020 8.142 8.417 8.103 8.103 12,410 -0.05(-0.64%)
Aug 14, 2020 8.181 8.188 8.155 8.155 7,633 -0.03(-0.40%)
Aug 13, 2020 8.214 8.214 8.122 8.188 4,322 +0.03(+0.32%)
Aug 12, 2020 8.181 8.507 8.103 8.162 43,302 -0.02(-0.24%)
Aug 11, 2020 8.194 8.450 8.103 8.181 39,986 +0.20(+2.55%)
Aug 10, 2020 7.926 8.089 7.760 7.978 75,360 +0.08(+1.00%)
Aug 07, 2020 7.765 7.899 7.765 7.899 22,594 +0.17(+2.20%)
Aug 06, 2020 7.644 7.775 7.631 7.729 5,938 -0.06(-0.76%)
Aug 05, 2020 7.755 7.788 7.697 7.788 3,903 +0.16(+2.06%)
Aug 04, 2020 7.762 7.762 7.611 7.631 10,085 -0.13(-1.63%)
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.