Free Trial

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

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free CCAP Stock Alerts
$18.16
+0.08 (+0.44%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Crescent Capital BDC Stock Price Performance

5 Day
Performance
+0.94%
1 Month
Performance
+4.79%
3 Month
Performance
+8.35%
6 Month
Performance
+8.87%
Year-To-Date
Performance
+4.49%
1 Year
Performance
+34.52%
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
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

CCAP Stock Chart for Thursday, May, 30, 2024

CCAP Chart by TradingView

Crescent Capital BDC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$18.06$18.08
+0.11%		$18.20$17.98133,922 shs$670.05 million
05/28/2024$17.99$18.06
+0.39%		$18.13$17.93104,703 shs$669.30 million
05/27/2024$17.99$17.99$18.00$17.78138,000 shs$666.71 million
05/24/2024$17.81$17.99
+1.01%		$18.00$17.78138,013 shs$666.71 million
05/23/2024$17.92$17.81
-0.61%		$18.02$17.77204,930 shs$660.04 million
05/22/2024$17.98$17.92
-0.33%		$18.07$17.81231,550 shs$664.12 million
05/21/2024$17.85$17.98
+0.73%		$18.09$17.87314,040 shs$666.34 million
05/20/2024$17.88$17.85
-0.17%		$18.13$17.79225,743 shs$661.56 million
05/17/2024$17.81$17.88
+0.39%		$18.00$17.78256,899 shs$662.63 million
05/16/2024$18.11$17.81
-1.66%		$18.20$17.731.69 million shs$660.07 million
05/15/2024$18.14$18.11
-0.17%		$18.20$18.06164,912 shs$671.16 million
05/14/2024$17.94$18.14
+1.11%		$18.18$17.97344,929 shs$672.27 million
05/13/2024$18.19$17.94
-1.37%		$18.18$17.92156,130 shs$664.86 million
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (NASDAQ:CCAP) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry