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 (%)
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%)
Sep 01, 2020 8.188 8.397 8.024 8.083 21,805 -0.01(-0.08%)
Aug 31, 2020 8.017 8.089 8.017 8.089 29,825 +0.00(+0.00%)
Aug 28, 2020 8.089 8.247 8.057 8.089 82,440 +0.02(+0.20%)
Aug 27, 2020 8.124 8.124 8.024 8.073 2,883 +0.02(+0.20%)
Aug 26, 2020 8.018 8.089 8.018 8.057 4,108 -0.03(-0.40%)
Aug 25, 2020 8.109 8.122 8.070 8.089 33,022 +0.00(+0.00%)
Aug 24, 2020 8.057 8.122 8.057 8.089 20,007 +0.03(+0.41%)
Aug 21, 2020 8.037 8.188 8.037 8.057 6,106 -0.07(-0.89%)
Aug 20, 2020 8.148 8.155 8.096 8.129 7,717 -0.02(-0.24%)
Aug 19, 2020 8.148 8.188 8.128 8.148 15,185 +0.09(+1.10%)
Aug 18, 2020 8.109 8.286 8.060 8.060 9,457 -0.04(-0.53%)
Aug 17, 2020 8.142 8.417 8.103 8.103 12,410 -0.05(-0.64%)
Aug 14, 2020 8.181 8.188 8.155 8.155 7,633 -0.03(-0.40%)
Aug 13, 2020 8.214 8.214 8.122 8.188 4,322 +0.03(+0.32%)
Aug 12, 2020 8.181 8.507 8.103 8.162 43,302 -0.02(-0.24%)
Aug 11, 2020 8.194 8.450 8.103 8.181 39,986 +0.20(+2.55%)
Aug 10, 2020 7.926 8.089 7.760 7.978 75,360 +0.08(+1.00%)
Aug 07, 2020 7.765 7.899 7.765 7.899 22,594 +0.17(+2.20%)
Aug 06, 2020 7.644 7.775 7.631 7.729 5,938 -0.06(-0.76%)
Aug 05, 2020 7.755 7.788 7.697 7.788 3,903 +0.16(+2.06%)
Aug 04, 2020 7.762 7.762 7.611 7.631 10,085 -0.13(-1.63%)
Aug 03, 2020 7.710 7.788 7.644 7.757 8,699 +0.09(+1.22%)
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%)
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.