Free Trial

Crescent Capital BDC (CCAP) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free CCAP Stock Alerts
$17.94
-0.25 (-1.37%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Crescent Capital BDC Stock Price Performance

5 Day
Performance
+1.99%
1 Month
Performance
+6.01%
3 Month
Performance
+11.75%
6 Month
Performance
+8.38%
Year-To-Date
Performance
+3.45%
1 Year
Performance
+30.01%
Receive CCAP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crescent Capital BDC and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

CCAP Stock Chart for Monday, May, 13, 2024

CCAP Chart by TradingView

Crescent Capital BDC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$17.94$18.19
+1.39%		$18.20$18.02263,708 shs$674.12 million
05/09/2024$17.63$17.94
+1.76%		$18.13$17.70263,773 shs$664.86 million
05/08/2024$17.51$17.63
+0.69%		$17.69$17.5586,037 shs$653.37 million
05/07/2024$17.58$17.51
-0.40%		$17.68$17.5160,129 shs$648.92 million
05/06/2024$17.49$17.58
+0.51%		$17.62$17.4973,053 shs$651.52 million
05/03/2024$17.34$17.49
+0.87%		$17.52$17.3798,193 shs$648.18 million
05/02/2024$17.36$17.34
-0.12%		$17.48$17.2979,022 shs$642.62 million
05/01/2024$17.33$17.36
+0.17%		$17.46$17.2553,028 shs$643.36 million
04/30/2024$17.40$17.33
-0.40%		$17.46$17.2864,084 shs$642.25 million
04/29/2024$17.35$17.40
+0.29%		$17.48$17.35102,725 shs$644.84 million
04/26/2024$17.24$17.35
+0.64%		$17.41$17.26168,163 shs$642.99 million
04/25/2024$17.24$17.24$17.30$17.1466,720 shs$638.91 million
04/24/2024$17.19$17.24
+0.29%		$17.28$17.17192,412 shs$638.91 million
04/23/2024$17.17$17.19
+0.12%		$17.20$17.15108,191 shs$637.06 million
04/22/2024$17.17$17.17$17.20$17.1375,005 shs$636.32 million
04/19/2024$17.08$17.17
+0.53%		$17.20$17.1178,349 shs$636.32 million
04/18/2024$17.00$17.08
+0.47%		$17.13$16.9897,592 shs$632.99 million
04/17/2024$16.98$17.00
+0.12%		$17.11$16.9350,914 shs$630.05 million
04/16/2024$16.96$16.98
+0.12%		$17.07$16.8960,856 shs$629.28 million
04/15/2024$16.96$16.96$17.16$16.9298,970 shs$628.54 million
04/12/2024$17.11$16.96
-0.88%		$17.11$16.8882,368 shs$628.54 million
04/11/2024$17.03$17.11
+0.47%		$17.19$17.03103,118 shs$634.10 million
04/10/2024$17.05$17.03
-0.12%		$17.08$16.88109,868 shs$631.13 million
04/09/2024$17.09$17.05
-0.23%		$17.19$17.0074,184 shs$631.87 million
04/08/2024$17.08$17.09
+0.06%		$17.17$17.0186,797 shs$633.36 million
04/05/2024$17.00$17.08
+0.47%		$17.13$16.9691,373 shs$632.99 million
04/04/2024$17.18$17.00
-1.05%		$17.35$16.9779,059 shs$630.02 million
04/03/2024$17.14$17.18
+0.23%		$17.28$17.1260,580 shs$636.69 million
04/02/2024$17.18$17.14
-0.23%		$17.23$17.1181,159 shs$635.21 million
04/01/2024$17.26$17.18
-0.46%		$17.35$17.1290,905 shs$636.69 million
03/29/2024$17.26$17.26$17.42$17.23117,961 shs$639.66 million
03/28/2024$17.03$17.26
+1.35%		$17.42$17.23117,961 shs$639.66 million
03/27/2024$17.66$17.03
-3.57%		$17.30$17.00169,344 shs$631.13 million
03/26/2024$17.65$17.66
+0.06%		$17.75$17.6378,287 shs$654.48 million
03/25/2024$17.60$17.65
+0.28%		$17.77$17.61121,098 shs$654.11 million
03/22/2024$17.60$17.60$17.73$17.5779,300 shs$652.26 million
03/21/2024$17.50$17.60
+0.57%		$17.63$17.4873,848 shs$652.26 million
03/20/2024$17.36$17.50
+0.81%		$17.55$17.40109,052 shs$648.55 million
03/19/2024$17.20$17.36
+0.93%		$17.40$17.2888,414 shs$643.36 million
03/18/2024$17.20$17.20$17.35$17.1483,932 shs$637.43 million
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/15/2024$16.99$17.20
+1.24%		$17.21$16.99102,401 shs$637.43 million
03/14/2024$17.25$16.99
-1.51%		$17.29$16.99126,086 shs$629.68 million
03/13/2024$17.25$17.25$17.37$17.2273,542 shs$639.32 million
03/12/2024$17.06$17.25
+1.11%		$17.26$17.1057,543 shs$639.29 million
03/11/2024$16.99$17.06
+0.41%		$17.10$16.8871,869 shs$632.24 million
03/08/2024$16.86$16.99
+0.77%		$17.05$16.9472,546 shs$629.65 million
03/07/2024$16.76$16.86
+0.60%		$16.89$16.7880,541 shs$624.83 million
03/06/2024$16.65$16.76
+0.66%		$16.84$16.7070,163 shs$621.13 million
03/05/2024$16.79$16.65
-0.83%		$16.81$16.64113,403 shs$617.05 million
03/04/2024$16.72$16.79
+0.42%		$16.83$16.5867,719 shs$622.24 million
03/01/2024$16.76$16.72
-0.24%		$16.76$16.6274,349 shs$619.64 million
02/29/2024$16.63$16.76
+0.78%		$16.77$16.6592,330 shs$621.13 million
02/28/2024$16.92$16.63
-1.71%		$16.82$16.6077,248 shs$616.31 million
02/27/2024$16.82$16.92
+0.59%		$16.97$16.73157,184 shs$627.06 million
02/26/2024$16.86$16.82
-0.24%		$17.01$16.81133,342 shs$623.35 million
02/23/2024$16.97$16.86
-0.65%		$17.01$16.78106,705 shs$624.83 million
02/22/2024$16.50$16.97
+2.85%		$17.10$16.76220,628 shs$628.91 million
02/21/2024$16.39$16.50
+0.67%		$16.50$16.3868,437 shs$611.49 million
02/20/2024$16.39$16.39$16.43$16.1855,446 shs$607.41 million
02/19/2024$16.39$16.39$16.45$16.2751,200 shs$607.41 million
02/16/2024$16.41$16.39
-0.12%		$16.45$16.2751,268 shs$607.41 million
02/15/2024$16.13$16.41
+1.74%		$16.42$16.1452,296 shs$608.19 million
02/14/2024$16.09$16.13
+0.25%		$16.16$16.0357,091 shs$597.81 million
02/13/2024$16.27$16.09
-1.11%		$16.21$16.0372,349 shs$596.30 million
02/12/2024$16.12$16.27
+0.93%		$16.32$16.0958,370 shs$602.97 million

Related Companies:
This page (NASDAQ:CCAP) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders