Crescent Capital Bdc Inc (NQ: CCAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.66	10.84	10.63	10.76	14,118	+0.13(+1.24%)
Jan 28, 2021	10.63	10.96	10.63	10.63	23,347	-0.12(-1.10%)
Jan 27, 2021	10.59	10.80	10.59	10.74	28,355	+0.16(+1.51%)
Jan 26, 2021	11.11	11.12	10.59	10.59	48,683	-0.49(-4.39%)
Jan 25, 2021	10.86	11.24	10.84	11.07	38,620	+0.24(+2.24%)
Jan 22, 2021	10.81	11.11	10.60	10.83	10,372	-0.01(-0.06%)
Jan 21, 2021	10.84	10.94	10.68	10.84	22,216	-0.09(-0.83%)
Jan 20, 2021	10.80	11.04	10.59	10.93	62,426	+0.14(+1.29%)
Jan 19, 2021	10.59	10.84	10.59	10.79	49,987	+0.13(+1.21%)
Jan 15, 2021	10.39	10.67	10.32	10.66	50,423	+0.39(+3.75%)
Jan 14, 2021	10.41	10.45	10.26	10.27	28,162	-0.15(-1.40%)
Jan 13, 2021	10.45	10.56	10.31	10.42	52,017	+0.15(+1.42%)
Jan 12, 2021	10.48	10.48	10.25	10.27	14,687	-0.09(-0.83%)
Jan 11, 2021	10.33	10.46	10.25	10.36	4,107	+0.03(+0.29%)
Jan 08, 2021	10.41	10.47	10.06	10.33	9,652	+0.02(+0.20%)
Jan 07, 2021	10.46	10.54	10.21	10.31	59,994	+0.00(+0.00%)
Jan 06, 2021	10.42	10.57	10.24	10.31	22,996	-0.10(-1.00%)
Jan 05, 2021	10.15	10.47	10.13	10.41	25,563	+0.19(+1.90%)
Jan 04, 2021	10.04	10.35	9.792	10.22	36,639	+0.10(+1.03%)
Dec 31, 2020		10.11	10.11	10.11	40,514	-0.04(-0.41%)
Dec 30, 2020	10.38	10.38	10.13	10.15	40,514	-0.15(-1.42%)
Dec 29, 2020	10.27	10.38	10.20	10.30	93,956	+0.06(+0.59%)
Dec 28, 2020	10.20	10.28	10.03	10.24	65,218	+0.11(+1.08%)
Dec 24, 2020	10.15	10.17	10.05	10.13	8,586	+0.01(+0.12%)
Dec 23, 2020	10.06	10.17	10.06	10.12	13,285	+0.05(+0.54%)
Dec 22, 2020	9.909	10.08	9.909	10.06	8,841	+0.17(+1.71%)
Dec 21, 2020	9.963	9.963	9.760	9.895	19,755	-0.01(-0.07%)
Dec 18, 2020	10.03	10.13	9.882	9.902	18,209	-0.05(-0.54%)
Dec 17, 2020	9.963	10.08	9.879	9.956	21,446	+0.04(+0.41%)
Dec 16, 2020	10.11	10.13	9.841	9.916	23,822	-0.19(-1.87%)
Dec 15, 2020	10.14	10.17	10.01	10.10	32,307	-0.01(-0.07%)
Dec 14, 2020	10.06	10.16	9.949	10.11	33,130	+0.05(+0.54%)
Dec 11, 2020	10.10	10.13	9.814	10.06	34,347	-0.02(-0.20%)
Dec 10, 2020	10.02	10.10	9.976	10.08	13,225	+0.11(+1.15%)
Dec 09, 2020	10.17	10.17	9.963	9.963	38,135	-0.26(-2.51%)
Dec 08, 2020	10.08	10.23	10.08	10.22	38,205	+0.08(+0.80%)
Dec 07, 2020	9.929	10.21	9.929	10.14	101,918	+0.21(+2.11%)
Dec 04, 2020	9.801	9.929	9.704	9.929	27,981	+0.29(+3.01%)
Dec 03, 2020	9.490	9.713	9.366	9.639	85,890	+0.20(+2.11%)
Dec 02, 2020	9.166	9.530	9.166	9.439	17,734	+0.22(+2.38%)
Dec 01, 2020	9.382	9.625	8.990	9.220	63,726	-0.18(-1.87%)
Nov 30, 2020	9.287	9.396	9.234	9.396	62,260	+0.15(+1.61%)
Nov 27, 2020	9.429	9.429	9.247	9.247	52,261	-0.01(-0.15%)
Nov 25, 2020	9.269	9.366	9.247	9.260	11,399	+0.03(+0.29%)
Nov 24, 2020	9.308	9.357	9.206	9.233	22,306	+0.05(+0.51%)
Nov 23, 2020	9.152	9.402	9.152	9.186	63,535	+0.11(+1.27%)
Nov 20, 2020	9.254	9.260	9.071	9.071	25,612	-0.05(-0.59%)
Nov 19, 2020	9.227	9.301	9.031	9.125	29,076	+0.01(+0.07%)
Nov 18, 2020	9.355	9.414	9.119	9.119	31,740	-0.24(-2.60%)
Nov 17, 2020	9.517	9.537	9.362	9.362	36,372	-0.08(-0.86%)
Nov 16, 2020	9.423	9.588	9.423	9.443	14,532	+0.08(+0.87%)
Nov 13, 2020	9.240	9.578	9.240	9.362	34,643	-0.04(-0.43%)
Nov 12, 2020	9.683	9.693	9.294	9.402	15,999	+0.10(+1.09%)
Nov 11, 2020	9.031	9.544	9.031	9.301	26,022	+0.30(+3.38%)
Nov 10, 2020	9.096	9.255	8.997	8.997	20,716	-0.11(-1.19%)
Nov 09, 2020	9.585	9.591	9.105	9.105	37,542	-0.28(-3.02%)
Nov 06, 2020	9.625	9.635	9.389	9.389	14,064	-0.07(-0.71%)
Nov 05, 2020	9.240	9.645	9.240	9.456	16,828	+0.24(+2.56%)
Nov 04, 2020	9.034	9.254	9.034	9.220	19,388	+0.23(+2.55%)
Nov 03, 2020	8.887	9.038	8.887	8.990	10,151	+0.11(+1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.