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

Crescent Capital Bdc Inc (NQ: CCAP )

18.63 +0.11 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2020 7.710 7.748 7.631 7.664 19,694 +0.00(+0.00%)
Jul 30, 2020 7.651 7.800 7.651 7.664 2,842 -0.01(-0.17%)
Jul 29, 2020 7.710 7.849 7.631 7.677 13,770 -0.02(-0.26%)
Jul 28, 2020 7.844 7.844 7.644 7.696 12,669 -0.13(-1.67%)
Jul 27, 2020 7.854 7.860 7.827 7.827 11,624 -0.03(-0.42%)
Jul 24, 2020 7.827 8.042 7.827 7.860 7,022 +0.03(+0.42%)
Jul 23, 2020 7.860 7.860 7.827 7.827 1,877 -0.01(-0.17%)
Jul 22, 2020 7.814 7.880 7.637 7.841 45,029 +0.00(+0.00%)
Jul 21, 2020 7.867 8.137 7.762 7.841 27,724 -0.02(-0.25%)
Jul 20, 2020 7.860 7.978 7.828 7.860 21,065 +0.03(+0.42%)
Jul 17, 2020 7.893 7.893 7.795 7.827 29,617 -0.19(-2.37%)
Jul 16, 2020 8.044 8.188 7.893 8.017 55,539 -0.01(-0.16%)
Jul 15, 2020 8.057 8.181 7.801 8.030 21,033 +0.14(+1.74%)
Jul 14, 2020 8.067 8.188 7.863 7.893 50,812 -0.09(-1.15%)
Jul 13, 2020 7.834 8.306 7.795 7.985 35,122 +0.14(+1.80%)
Jul 10, 2020 8.063 8.109 7.775 7.844 48,090 -0.11(-1.36%)
Jul 09, 2020 8.109 8.123 7.945 7.952 12,155 -0.17(-2.10%)
Jul 08, 2020 8.332 8.345 8.096 8.122 38,148 -0.33(-3.95%)
Jul 07, 2020 8.194 8.456 8.194 8.456 29,203 +0.27(+3.28%)
Jul 06, 2020 8.260 8.279 8.188 8.188 5,089 -0.13(-1.57%)
Jul 02, 2020 8.391 8.515 8.276 8.319 10,992 +0.04(+0.47%)
Jul 01, 2020 8.456 8.463 8.234 8.279 16,749 +0.00(+0.00%)
Jun 30, 2020 8.482 8.581 8.247 8.279 233,481 -0.20(-2.39%)
Jun 29, 2020 8.450 8.532 8.293 8.482 47,649 +0.07(+0.86%)
Jun 26, 2020 8.372 8.506 8.372 8.410 86,648 +0.05(+0.61%)
Jun 25, 2020 8.274 8.379 8.179 8.360 107,022 +0.07(+0.88%)
Jun 24, 2020 8.315 8.321 8.157 8.287 36,387 +0.03(+0.42%)
Jun 23, 2020 8.150 8.325 8.150 8.252 30,210 +0.15(+1.80%)
Jun 22, 2020 7.966 8.189 7.941 8.106 9,307 +0.08(+1.03%)
Jun 19, 2020 8.245 8.309 7.725 8.023 40,488 -0.15(-1.86%)
Jun 18, 2020 8.379 8.410 8.176 8.176 21,016 -0.20(-2.42%)
Jun 17, 2020 8.347 8.379 8.188 8.379 72,446 +0.00(+0.00%)
Jun 16, 2020 8.277 8.379 8.125 8.379 44,754 +0.25(+3.13%)
Jun 15, 2020 7.855 8.125 7.855 8.125 34,610 +0.13(+1.67%)
Jun 12, 2020 7.991 7.991 7.807 7.991 57,503 +0.03(+0.32%)
Jun 11, 2020 7.807 8.184 7.719 7.966 53,344 -0.01(-0.08%)
Jun 10, 2020 8.074 8.188 7.865 7.972 49,797 -0.10(-1.18%)
Jun 09, 2020 8.112 8.281 8.004 8.068 13,334 -0.06(-0.78%)
Jun 08, 2020 7.998 8.353 7.972 8.131 62,599 +0.25(+3.14%)
Jun 05, 2020 8.372 8.372 7.877 7.884 91,532 -0.28(-3.42%)
Jun 04, 2020 8.252 8.379 8.125 8.163 83,592 -0.06(-0.70%)
Jun 03, 2020 8.125 8.239 8.061 8.220 68,654 +0.13(+1.57%)
Jun 02, 2020 8.030 8.093 7.503 8.093 102,076 +0.03(+0.39%)
Jun 01, 2020 7.991 8.093 7.850 8.061 81,066 +0.27(+3.50%)
May 29, 2020 7.553 7.934 7.553 7.788 164,947 +0.23(+3.11%)
May 28, 2020 7.744 7.887 7.490 7.553 113,285 +0.05(+0.68%)
May 27, 2020 7.661 7.661 7.077 7.503 187,496 +0.42(+5.91%)
May 26, 2020 7.293 7.300 6.912 7.084 45,065 +0.11(+1.64%)
May 22, 2020 6.982 6.982 6.893 6.970 5,514 -0.01(-0.18%)
May 21, 2020 6.995 7.109 6.697 6.982 38,260 -0.03(-0.36%)
May 20, 2020 7.141 7.141 6.935 7.008 8,757 +0.03(+0.36%)
May 19, 2020 7.109 7.109 6.697 6.982 22,378 -0.13(-1.79%)
May 18, 2020 7.033 7.141 6.858 7.109 60,873 +0.38(+5.66%)
May 15, 2020 6.785 6.811 6.728 6.728 20,007 -0.25(-3.64%)
May 14, 2020 6.785 6.982 6.499 6.982 18,164 +0.00(+0.00%)
May 13, 2020 7.649 7.655 6.893 6.982 52,770 +0.01(+0.18%)
May 12, 2020 7.211 7.211 6.889 6.970 16,156 +0.13(+1.95%)
May 11, 2020 7.287 7.407 6.836 6.836 13,066 -0.35(-4.86%)
May 08, 2020 7.617 7.617 7.173 7.185 6,774 -0.39(-5.11%)
May 07, 2020 6.982 7.617 6.556 7.573 53,581 +0.72(+10.46%)
May 06, 2020 6.747 6.855 6.633 6.855 9,610 +0.04(+0.56%)
May 05, 2020 6.525 6.887 6.430 6.817 34,462 +0.32(+4.88%)
May 04, 2020 6.341 6.506 6.242 6.500 4,716 -0.04(-0.58%)
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.