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

Crescent Capital Bdc Inc (NQ: CCAP )

18.79 +0.13 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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%)
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.