Crescent Capital BDC (CCAP)
NASDAQ:CCAP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
12.15
12.31
11.80
12.26
12.26
+0.91%
310,441
1.58
Mar 31, 2026
12.18
12.31
12.00
12.15
12.15
+1.33%
253,442
1.32
Mar 30, 2026
12.35
12.62
12.34
12.41
11.99
+0.82%
258,402
1.32
Mar 27, 2026
12.64
12.72
12.27
12.31
11.89
-2.38%
232,727
1.19
Mar 26, 2026
12.75
13.01
12.55
12.61
12.18
-1.71%
164,806
0.83
Mar 25, 2026
12.78
12.94
12.66
12.83
12.40
+0.86%
114,866
0.58
Mar 24, 2026
12.90
12.98
12.71
12.72
12.29
-2.23%
146,825
0.75
Mar 23, 2026
12.87
13.12
12.71
13.01
12.57
+1.88%
215,953
1.12
Mar 20, 2026
13.11
13.11
12.75
12.77
12.34
-2.52%
494,891
2.63
Mar 19, 2026
12.96
13.22
12.93
13.10
12.66
+0.38%
167,660
0.89
Mar 18, 2026
13.10
13.38
13.02
13.05
12.61
-1.06%
219,753
1.09
Mar 17, 2026
12.81
13.29
12.81
13.19
12.74
+3.21%
238,601
1.19
Mar 16, 2026
12.81
12.98
12.72
12.78
12.35
-0.31%
361,532
1.82
Mar 13, 2026
12.72
12.96
12.68
12.82
12.39
+1.11%
275,517
1.40
Mar 12, 2026
12.70
12.93
12.68
12.68
12.25
-1.10%
177,332
0.90
Mar 11, 2026
12.95
13.08
12.70
12.82
12.39
-0.93%
115,970
0.59
Mar 10, 2026
12.89
13.13
12.69
12.94
12.50
+0.55%
131,021
0.66
Mar 09, 2026
12.93
12.93
12.57
12.87
12.43
-0.85%
174,507
0.89
Mar 06, 2026
13.17
13.20
12.86
12.98
12.54
-2.70%
220,371
1.13
Mar 05, 2026
13.35
13.58
13.27
13.34
12.89
-0.45%
121,478
0.62
Mar 04, 2026
13.42
13.55
13.30
13.40
12.95
-0.08%
126,039
0.63
Mar 03, 2026
13.14
13.54
13.10
13.41
12.96
+1.36%
184,009
0.93
Mar 02, 2026
12.68
13.32
12.56
13.23
12.78
+4.50%
325,416
1.67
Feb 27, 2026
13.26
13.27
12.62
12.66
12.23
-4.24%
349,587
1.83
Feb 26, 2026
12.86
13.25
12.80
13.22
12.77
-0.37%
249,189
1.31
Feb 25, 2026
12.93
13.35
12.70
13.27
12.82
+3.02%
216,503
1.16
Feb 24, 2026
12.97
13.29
12.77
12.88
12.44
-0.61%
257,088
1.40
Feb 23, 2026
13.22
13.52
12.95
12.96
12.52
-2.63%
243,181
1.33
Feb 20, 2026
13.40
13.62
13.18
13.31
12.86
-1.70%
170,406
0.93
Feb 19, 2026
13.77
13.77
13.41
13.54
13.08
-1.67%
136,686
0.74
Feb 18, 2026
13.79
13.94
13.70
13.77
13.30
+0.07%
104,091
0.56
Feb 17, 2026
13.99
14.08
13.69
13.76
13.29
-1.50%
210,324
1.13
Feb 16, 2026
14.16
14.16
13.95
13.97
13.50
0.00%
0
0.00
Feb 13, 2026
14.16
14.16
13.95
13.97
13.50
-1.06%
214,427
1.13
Feb 12, 2026
14.37
14.51
14.04
14.12
13.64
-1.67%
161,462
0.83
Feb 11, 2026
14.24
14.37
14.07
14.36
13.87
+0.92%
210,621
1.09
Feb 10, 2026
14.28
14.33
14.16
14.23
13.75
-0.70%
132,351
0.67
Feb 09, 2026
14.35
14.46
14.11
14.33
13.85
-0.48%
263,002
1.34
Feb 06, 2026
14.32
14.57
14.23
14.40
13.91
+1.05%
263,900
1.37
Feb 05, 2026
14.35
14.35
14.11
14.25
13.77
-0.91%
200,607
1.05
Feb 04, 2026
14.09
14.41
14.02
14.38
13.89
+2.21%
142,211
0.75
Feb 03, 2026
14.25
14.35
13.92
14.07
13.59
-1.54%
175,365
0.93
Feb 02, 2026
14.40
14.43
14.11
14.29
13.81
-0.69%
208,121
1.11
Jan 30, 2026
14.35
14.45
14.23
14.39
13.90
+0.27%
140,919
0.75
Jan 29, 2026
14.28
14.41
14.16
14.35
13.86
+1.20%
234,119
1.26
Jan 28, 2026
14.59
14.65
14.16
14.18
13.70
-2.47%
139,737
0.75
Jan 27, 2026
14.42
14.66
14.42
14.54
14.05
+0.55%
100,729
0.54
Jan 26, 2026
14.57
14.57
14.24
14.46
13.97
-0.41%
132,876
0.71
Jan 23, 2026
14.55
14.66
14.45
14.52
14.03
-0.28%
114,440
0.60
Jan 22, 2026
14.61
14.76
14.54
14.56
14.07
-0.47%
130,779
0.68
Rows: