NASDAQ:CCAP
Crescent Capital BDC, Inc. Stock Price (Quote)
$17.58
+0.0900 (+0.515%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CCAP stock ended at $17.58. This is 0.515% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.743% from a day low at $17.49 to a day high of $17.62. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $17.49 | $17.62 | $17.49 | $17.58 | 72 843 |
| May 03, 2024 | $17.47 | $17.52 | $17.37 | $17.49 | 97 269 |
| May 02, 2024 | $17.46 | $17.48 | $17.29 | $17.34 | 78 536 |
| May 01, 2024 | $17.30 | $17.46 | $17.25 | $17.36 | 52 003 |
| Apr 30, 2024 | $17.45 | $17.46 | $17.28 | $17.33 | 63 775 |
| Apr 29, 2024 | $17.40 | $17.48 | $17.35 | $17.40 | 102 628 |
| Apr 26, 2024 | $17.30 | $17.41 | $17.26 | $17.35 | 167 978 |
| Apr 25, 2024 | $17.29 | $17.30 | $17.14 | $17.24 | 66 323 |
| Apr 24, 2024 | $17.24 | $17.28 | $17.17 | $17.24 | 192 823 |
| Apr 23, 2024 | $17.15 | $17.20 | $17.15 | $17.19 | 108 664 |
| Apr 22, 2024 | $17.20 | $17.20 | $17.13 | $17.17 | 74 405 |
| Apr 19, 2024 | $17.14 | $17.20 | $17.11 | $17.17 | 77 861 |
| Apr 18, 2024 | $17.00 | $17.13 | $16.98 | $17.08 | 97 116 |
| Apr 17, 2024 | $17.05 | $17.11 | $16.93 | $17.00 | 49 983 |
| Apr 16, 2024 | $16.99 | $17.07 | $16.89 | $16.98 | 60 665 |
| Apr 15, 2024 | $17.05 | $17.16 | $16.92 | $16.96 | 96 744 |
| Apr 12, 2024 | $17.08 | $17.11 | $16.88 | $16.96 | 82 353 |
| Apr 11, 2024 | $17.13 | $17.19 | $17.03 | $17.11 | 102 311 |
| Apr 10, 2024 | $16.90 | $17.07 | $16.88 | $17.03 | 109 479 |
| Apr 09, 2024 | $17.12 | $17.19 | $17.00 | $17.05 | 73 701 |
| Apr 08, 2024 | $17.09 | $17.17 | $17.01 | $17.09 | 86 267 |
| Apr 05, 2024 | $17.02 | $17.13 | $16.96 | $17.08 | 91 250 |
| Apr 04, 2024 | $17.30 | $17.35 | $16.97 | $17.00 | 78 560 |
| Apr 03, 2024 | $17.15 | $17.28 | $17.12 | $17.18 | 60 386 |
| Apr 02, 2024 | $17.11 | $17.23 | $17.11 | $17.14 | 80 663 |
