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

Crescent Capital Bdc Inc (NQ: CCAP )

18.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 7.539 7.576 7.462 7.494 20,140 +0.00(+0.00%)
Jul 30, 2020 7.481 7.627 7.481 7.494 2,907 -0.01(-0.17%)
Jul 29, 2020 7.539 7.675 7.462 7.507 14,082 -0.02(-0.26%)
Jul 28, 2020 7.670 7.670 7.475 7.526 12,956 -0.13(-1.67%)
Jul 27, 2020 7.680 7.686 7.654 7.654 11,887 -0.03(-0.42%)
Jul 24, 2020 7.654 7.864 7.654 7.686 7,181 +0.03(+0.42%)
Jul 23, 2020 7.686 7.686 7.654 7.654 1,920 -0.01(-0.17%)
Jul 22, 2020 7.641 7.705 7.468 7.667 46,049 +0.00(+0.00%)
Jul 21, 2020 7.692 7.957 7.590 7.667 28,352 -0.02(-0.25%)
Jul 20, 2020 7.686 7.801 7.654 7.686 21,542 +0.03(+0.42%)
Jul 17, 2020 7.718 7.718 7.622 7.654 30,288 -0.19(-2.37%)
Jul 16, 2020 7.865 8.006 7.718 7.840 56,797 -0.01(-0.16%)
Jul 15, 2020 7.878 8.000 7.628 7.853 21,509 +0.13(+1.74%)
Jul 14, 2020 7.888 8.006 7.689 7.718 51,963 -0.09(-1.15%)
Jul 13, 2020 7.660 8.122 7.622 7.808 35,918 +0.14(+1.80%)
Jul 10, 2020 7.885 7.929 7.603 7.670 49,179 -0.11(-1.36%)
Jul 09, 2020 7.929 7.943 7.769 7.776 12,430 -0.17(-2.10%)
Jul 08, 2020 8.147 8.160 7.917 7.942 39,012 -0.33(-3.95%)
Jul 07, 2020 8.013 8.269 8.013 8.269 29,865 +0.26(+3.28%)
Jul 06, 2020 8.077 8.096 8.006 8.006 5,205 -0.13(-1.57%)
Jul 02, 2020 8.205 8.327 8.093 8.134 11,241 +0.04(+0.47%)
Jul 01, 2020 8.269 8.275 8.051 8.096 17,128 +0.00(+0.00%)
Jun 30, 2020 8.295 8.391 8.064 8.096 238,770 -0.20(-2.39%)
Jun 29, 2020 8.263 8.343 8.109 8.295 48,728 +0.07(+0.86%)
Jun 26, 2020 8.187 8.317 8.187 8.224 88,611 +0.05(+0.61%)
Jun 25, 2020 8.091 8.193 7.998 8.174 109,446 +0.07(+0.88%)
Jun 24, 2020 8.131 8.137 7.976 8.103 37,212 +0.03(+0.42%)
Jun 23, 2020 7.970 8.140 7.970 8.069 30,894 +0.14(+1.80%)
Jun 22, 2020 7.790 8.008 7.765 7.926 9,518 +0.08(+1.03%)
Jun 19, 2020 8.063 8.125 7.554 7.845 41,405 -0.15(-1.86%)
Jun 18, 2020 8.193 8.224 7.994 7.994 21,492 -0.20(-2.42%)
Jun 17, 2020 8.162 8.193 8.007 8.193 74,087 +0.00(+0.00%)
Jun 16, 2020 8.094 8.193 7.945 8.193 45,768 +0.25(+3.12%)
Jun 15, 2020 7.681 7.945 7.681 7.945 35,394 +0.13(+1.67%)
Jun 12, 2020 7.814 7.814 7.634 7.814 58,805 +0.02(+0.32%)
Jun 11, 2020 7.634 8.003 7.548 7.790 54,552 -0.01(-0.08%)
Jun 10, 2020 7.895 8.007 7.690 7.796 50,925 -0.09(-1.18%)
Jun 09, 2020 7.932 8.097 7.827 7.889 13,636 -0.06(-0.78%)
Jun 08, 2020 7.821 8.168 7.796 7.951 64,017 +0.24(+3.14%)
Jun 05, 2020 8.187 8.187 7.703 7.709 93,606 -0.27(-3.42%)
Jun 04, 2020 8.069 8.193 7.945 7.982 85,485 -0.06(-0.69%)
Jun 03, 2020 7.945 8.057 7.883 8.038 70,209 +0.12(+1.57%)
Jun 02, 2020 7.852 7.914 7.337 7.914 104,389 +0.03(+0.39%)
Jun 01, 2020 7.814 7.914 7.676 7.883 82,903 +0.27(+3.50%)
May 29, 2020 7.386 7.759 7.386 7.616 168,684 +0.23(+3.11%)
May 28, 2020 7.572 7.712 7.324 7.386 115,852 +0.05(+0.68%)
May 27, 2020 7.492 7.492 6.921 7.337 191,744 +0.41(+5.91%)
May 26, 2020 7.132 7.138 6.759 6.927 46,086 +0.11(+1.64%)
May 22, 2020 6.828 6.828 6.741 6.815 5,638 -0.01(-0.18%)
May 21, 2020 6.840 6.952 6.548 6.828 39,127 -0.02(-0.36%)
May 20, 2020 6.983 6.983 6.781 6.852 8,956 +0.02(+0.36%)
May 19, 2020 6.952 6.952 6.548 6.828 22,885 -0.12(-1.79%)
May 18, 2020 6.877 6.983 6.706 6.952 62,252 +0.37(+5.66%)
May 15, 2020 6.635 6.660 6.579 6.579 20,461 -0.25(-3.64%)
May 14, 2020 6.635 6.828 6.355 6.828 18,576 +0.00(+0.00%)
May 13, 2020 7.479 7.485 6.741 6.828 53,966 +0.01(+0.18%)
May 12, 2020 7.051 7.051 6.736 6.815 16,522 +0.13(+1.95%)
May 11, 2020 7.125 7.243 6.685 6.685 13,362 -0.34(-4.86%)
May 08, 2020 7.448 7.448 7.014 7.026 6,927 -0.38(-5.11%)
May 07, 2020 6.828 7.448 6.411 7.405 54,795 +0.70(+10.46%)
May 06, 2020 6.598 6.703 6.486 6.703 9,827 +0.04(+0.56%)
May 05, 2020 6.381 6.734 6.288 6.666 35,243 +0.31(+4.88%)
May 04, 2020 6.201 6.362 6.104 6.356 4,823 -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.