17.17
price up icon0.53%   +0.09
after-market  After Hours:  17.155  -0.015   -0.09%
loading

Crescent Capital BDC Inc Stock (CCAP) Price History

The historical daily chart and data for Crescent Capital BDC Inc stock (CCAP), show that the latest closing stock price as of April 19, 2024, is $17.17.
  • Crescent Capital BDC Inc all-time high stock price is $21.48, occurred on October 13, 2021.
  • The lowest Crescent Capital BDC Inc stock price recorded was $6.21 on March 23, 2020. Since then, Crescent Capital BDC Inc's stock price has risen over 176.49% to $17.17 now.
  • The 52-week high stock price for CCAP is $18.00, representing a 4.83% increase from the current share price, occurred on December 26, 2023.
  • The 52-week low stock price for CCAP is $13.11, indicating a -23.65% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of Crescent Capital BDC Inc (CCAP) stock in the beginning of 2023 was $17.92. The stock closed the year at $12.78, a loss of over -28.68% for the year.
The table below shows more information about CCAP historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $17.20 $17.11 $0.09 77,862.0 +0.53%
Apr 18, 2024 $17.13 $16.98 $0.1469 97,592.0 +0.47%
Apr 17, 2024 $17.11 $16.93 $0.1774 50,914.0 +0.12%
Apr 16, 2024 $17.07 $16.88 $0.19 60,852.0 +0.12%
Apr 15, 2024 $17.16 $16.91 $0.25 98,970.0 +0.00%
Apr 12, 2024 $17.11 $16.88 $0.23 82,368.0 -0.88%
Apr 11, 2024 $17.19 $17.03 $0.16 103,118.0 +0.47%
Apr 10, 2024 $17.08 $16.88 $0.205 109,868.0 -0.12%
Apr 09, 2024 $17.19 $17.00 $0.19 74,184.0 -0.23%
Apr 08, 2024 $17.18 $17.01 $0.17 83,969.0 +0.06%
Apr 05, 2024 $17.13 $16.96 $0.17 91,373.0 +0.47%
Apr 04, 2024 $17.35 $16.97 $0.38 261,212.0 -1.05%
Apr 03, 2024 $17.28 $17.12 $0.16 60,580.0 +0.23%
Apr 02, 2024 $17.23 $17.11 $0.12 81,159.0 -0.23%
Apr 01, 2024 $17.35 $17.12 $0.23 90,905.0 -0.46%
Mar 28, 2024 $17.42 $17.23 $0.19 117,961.0 +1.35%
Mar 27, 2024 $17.30 $17.00 $0.30 169,345.0 -3.57%
Mar 26, 2024 $17.75 $17.63 $0.12 78,281.0 +0.06%
Mar 25, 2024 $17.77 $17.61 $0.161 121,098.0 +0.28%

Crescent Capital BDC Inc Stock (CCAP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Crescent Capital BDC Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crescent Capital BDC Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Crescent Capital BDC Inc Stock (CCAP) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $17.35 $16.88 $0.475 1,502,788.0 -0.52%
Mar, 2024 $17.77 $16.58 $1.19 1,830,805.0 +2.98%
Feb, 2024 $17.10 $15.91 $1.19 1,837,521.0 +2.32%
Jan, 2024 $17.36 $16.34 $1.02 2,249,379.0 -5.75%

Crescent Capital BDC Inc Stock (CCAP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.00 $16.61 $1.39 2,164,531.0 +4.20%
Nov, 2023 $17.16 $15.50 $1.66 2,122,305.0 +7.27%
Oct, 2023 $17.14 $15.03 $2.11 1,741,904.0 -9.06%
Sep, 2023 $17.55 $16.12 $1.43 2,657,961.0 +4.40%
Aug, 2023 $17.14 $16.23 $0.91 2,592,033.0 -2.38%
Jul, 2023 $16.97 $15.23 $1.74 3,307,261.0 +10.83%
Jun, 2023 $15.20 $13.48 $1.72 3,021,395.0 +12.31%
May, 2023 $14.33 $13.11 $1.22 2,018,759.0 -4.40%
Apr, 2023 $14.79 $13.32 $1.47 1,878,684.0 +3.52%
Mar, 2023 $15.84 $13.33 $2.51 2,932,116.0 -13.30%
Feb, 2023 $15.96 $14.25 $1.71 1,653,521.0 +3.56%
Jan, 2023 $15.22 $12.87 $2.35 1,569,522.0 +18.70%

Crescent Capital BDC Inc Stock (CCAP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $14.14 $12.56 $1.58 1,780,690.0 -8.58%
Nov, 2022 $14.60 $13.24 $1.35 1,624,490.0 +0.72%
Oct, 2022 $15.44 $12.55 $2.89 2,215,293.0 -7.59%
Sep, 2022 $18.18 $14.89 $3.29 1,536,147.0 -13.88%
Aug, 2022 $18.20 $16.25 $1.95 1,164,728.0 +5.06%
Jul, 2022 $16.78 $15.19 $1.59 1,182,188.0 +7.10%
Jun, 2022 $17.58 $15.06 $2.52 1,759,437.0 -10.97%
May, 2022 $17.84 $16.55 $1.29 1,939,211.0 -1.75%
Apr, 2022 $18.63 $17.50 $1.13 3,293,788.0 -0.45%
Mar, 2022 $18.18 $16.90 $1.28 2,159,214.0 +2.01%
Feb, 2022 $18.64 $16.58 $2.06 1,600,534.0 -4.44%
Jan, 2022 $18.71 $17.43 $1.28 2,201,756.0 +3.75%
asset_management STT
$73.37
price up icon 0.45%
$108.73
price up icon 0.01%
$129.53
price down icon 0.90%
asset_management AMP
$417.01
price up icon 1.06%
asset_management BK
$56.29
price up icon 1.88%
asset_management BN
$38.99
price up icon 1.06%
Cap:     |  Volume (24h):