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

Crescent Capital Bdc Inc (NQ: CCAP )

18.88 -0.10 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.095 9.201 9.042 9.201 63,579 +0.15(+1.61%)
Nov 27, 2020 9.234 9.234 9.055 9.055 53,368 -0.01(-0.15%)
Nov 25, 2020 9.077 9.172 9.055 9.068 11,641 +0.03(+0.29%)
Nov 24, 2020 9.115 9.162 9.015 9.042 22,779 +0.05(+0.51%)
Nov 23, 2020 8.962 9.207 8.962 8.996 64,881 +0.11(+1.27%)
Nov 20, 2020 9.062 9.068 8.883 8.883 26,155 -0.05(-0.59%)
Nov 19, 2020 9.035 9.108 8.843 8.936 29,693 +0.01(+0.07%)
Nov 18, 2020 9.161 9.219 8.929 8.929 32,412 -0.24(-2.60%)
Nov 17, 2020 9.320 9.339 9.167 9.167 37,143 -0.08(-0.86%)
Nov 16, 2020 9.227 9.389 9.227 9.247 14,840 +0.08(+0.87%)
Nov 13, 2020 9.048 9.379 9.048 9.167 35,377 -0.04(-0.43%)
Nov 12, 2020 9.482 9.492 9.101 9.207 16,338 +0.10(+1.09%)
Nov 11, 2020 8.843 9.346 8.843 9.108 26,574 +0.30(+3.38%)
Nov 10, 2020 8.907 9.063 8.810 8.810 21,155 -0.11(-1.19%)
Nov 09, 2020 9.386 9.392 8.916 8.916 38,337 -0.28(-3.02%)
Nov 06, 2020 9.425 9.435 9.194 9.194 14,362 -0.07(-0.71%)
Nov 05, 2020 9.048 9.445 9.048 9.260 17,185 +0.23(+2.56%)
Nov 04, 2020 8.847 9.062 8.847 9.029 19,799 +0.22(+2.55%)
Nov 03, 2020 8.702 8.850 8.702 8.804 10,366 +0.11(+1.29%)
Nov 02, 2020 8.599 8.691 8.599 8.691 26,837 +0.22(+2.66%)
Oct 30, 2020 8.615 8.615 8.466 8.466 14,816 -0.05(-0.54%)
Oct 29, 2020 8.367 8.546 8.367 8.513 14,217 +0.14(+1.66%)
Oct 28, 2020 8.447 8.540 8.324 8.374 24,214 -0.09(-1.09%)
Oct 27, 2020 8.361 8.466 8.202 8.466 15,528 +0.13(+1.59%)
Oct 26, 2020 8.453 8.453 8.268 8.334 26,713 +0.13(+1.61%)
Oct 23, 2020 8.400 8.400 8.189 8.202 39,610 -0.10(-1.20%)
Oct 22, 2020 8.592 8.929 8.189 8.301 63,366 -0.13(-1.57%)
Oct 21, 2020 8.493 8.592 8.397 8.433 9,225 -0.03(-0.39%)
Oct 20, 2020 8.466 8.526 8.367 8.466 15,815 +0.18(+2.15%)
Oct 19, 2020 8.585 8.599 8.288 8.288 16,517 -0.18(-2.11%)
Oct 16, 2020 8.466 8.599 8.384 8.466 43,692 -0.01(-0.08%)
Oct 15, 2020 8.691 8.691 8.361 8.473 60,229 -0.09(-1.00%)
Oct 14, 2020 8.480 8.592 8.480 8.559 15,885 -0.01(-0.08%)
Oct 13, 2020 8.625 8.708 8.275 8.566 53,315 +0.07(+0.86%)
Oct 12, 2020 8.076 8.757 8.076 8.493 19,418 +0.07(+0.86%)
Oct 09, 2020 8.519 8.764 8.420 8.420 11,943 -0.11(-1.32%)
Oct 08, 2020 8.427 8.623 8.427 8.533 11,234 +0.08(+0.94%)
Oct 07, 2020 8.513 8.599 8.413 8.453 6,058 -0.06(-0.70%)
Oct 06, 2020 8.585 8.625 8.513 8.513 28,164 -0.05(-0.62%)
Oct 05, 2020 8.017 8.579 8.017 8.566 55,284 +0.21(+2.57%)
Oct 02, 2020 8.076 8.351 8.076 8.351 19,049 -0.01(-0.11%)
Oct 01, 2020 8.506 8.523 8.122 8.361 70,437 -0.07(-0.86%)
Sep 30, 2020 8.638 8.797 8.413 8.433 77,220 -0.26(-2.97%)
Sep 29, 2020 8.698 8.764 8.533 8.691 14,163 +0.00(+0.00%)
Sep 28, 2020 8.839 8.980 8.691 8.691 30,234 -0.17(-1.88%)
Sep 25, 2020 8.781 8.961 8.585 8.858 15,746 +0.13(+1.54%)
Sep 24, 2020 8.775 8.820 8.354 8.723 26,081 +0.01(+0.15%)
Sep 23, 2020 8.787 8.820 8.537 8.710 16,736 -0.04(-0.51%)
Sep 22, 2020 8.653 8.820 8.653 8.755 16,097 -0.04(-0.46%)
Sep 21, 2020 8.595 8.980 8.531 8.796 30,901 +0.14(+1.56%)
Sep 18, 2020 8.640 8.704 8.558 8.661 17,305 +0.05(+0.58%)
Sep 17, 2020 8.820 8.826 8.492 8.611 48,610 +0.20(+2.32%)
Sep 16, 2020 8.278 8.429 8.278 8.415 6,758 +0.01(+0.09%)
Sep 15, 2020 8.451 8.454 8.345 8.408 15,641 +0.07(+0.83%)
Sep 14, 2020 8.518 8.524 8.319 8.338 18,089 -0.12(-1.44%)
Sep 11, 2020 8.467 8.505 8.434 8.460 18,084 +0.04(+0.53%)
Sep 10, 2020 8.338 8.524 8.338 8.415 10,716 +0.13(+1.51%)
Sep 09, 2020 8.069 8.390 8.069 8.290 21,455 +0.13(+1.53%)
Sep 08, 2020 8.024 8.287 7.934 8.165 21,497 -0.21(-2.45%)
Sep 04, 2020 8.114 8.371 7.909 8.371 11,536 +0.11(+1.36%)
Sep 03, 2020 8.403 8.403 8.178 8.258 30,253 -0.06(-0.73%)
Sep 02, 2020 8.268 8.524 7.890 8.319 46,368 +0.40(+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.