Crescent Capital BDC Inc. (CCAP)
NASDAQ: CCAP
· Real-Time Price · USD
14.23
-0.08 (-0.56%)
At close: Oct 03, 2025, 3:59 PM
14.23
0.00%
After-hours: Oct 03, 2025, 04:35 PM EDT
CCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.42 | 14.42 | 14.16 | 14.23 | 14.23 | -0.56% | 140,036 |
| Oct 2, 2025 | 14.22 | 14.36 | 14.10 | 14.31 | 14.31 | 0.77% | 202,035 |
| Oct 1, 2025 | 14.12 | 14.25 | 13.95 | 14.20 | 14.20 | -0.42% | 308,700 |
| Sep 30, 2025 | 14.55 | 14.58 | 14.14 | 14.26 | 14.26 | -4.17% | 245,300 |
| Sep 29, 2025 | 15.20 | 15.21 | 14.87 | 14.88 | 14.46 | -1.91% | 465,500 |
| Sep 26, 2025 | 15.38 | 15.43 | 15.11 | 15.17 | 14.74 | -1.04% | 236,500 |
| Sep 25, 2025 | 15.33 | 15.49 | 15.28 | 15.33 | 14.90 | -0.07% | 167,409 |
| Sep 24, 2025 | 15.45 | 15.47 | 15.20 | 15.34 | 14.91 | -0.13% | 230,325 |
| Sep 23, 2025 | 15.46 | 15.65 | 15.36 | 15.36 | 14.93 | -0.65% | 142,900 |
| Sep 22, 2025 | 15.74 | 15.77 | 15.41 | 15.46 | 15.02 | -1.72% | 157,793 |
| Sep 19, 2025 | 15.73 | 15.76 | 15.54 | 15.73 | 15.29 | 0.25% | 180,832 |
| Sep 18, 2025 | 15.52 | 15.74 | 15.50 | 15.69 | 15.25 | 1.16% | 155,119 |
| Sep 17, 2025 | 15.43 | 15.75 | 15.43 | 15.51 | 15.07 | 0.32% | 151,700 |
| Sep 16, 2025 | 15.52 | 15.60 | 15.25 | 15.46 | 15.02 | -0.39% | 172,719 |
| Sep 15, 2025 | 15.82 | 15.82 | 15.40 | 15.52 | 15.08 | -1.83% | 241,173 |
| Sep 12, 2025 | 15.76 | 15.86 | 15.72 | 15.81 | 15.36 | -0.06% | 124,800 |
| Sep 11, 2025 | 15.63 | 15.84 | 15.56 | 15.82 | 15.37 | 1.48% | 171,100 |
| Sep 10, 2025 | 15.80 | 15.80 | 15.57 | 15.59 | 15.15 | -1.39% | 162,328 |
| Sep 9, 2025 | 15.92 | 15.92 | 15.72 | 15.81 | 15.36 | -0.32% | 151,545 |
| Sep 8, 2025 | 15.95 | 15.98 | 15.69 | 15.86 | 15.41 | -0.50% | 183,500 |
Page 1 of 72