Crescent Capital Bdc Inc (NQ: CCAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.83			13.90	194,103	+0.33(+2.41%)
Jan 28, 2022	13.60	13.71	13.43	13.58	134,368	-0.07(-0.50%)
Jan 27, 2022	13.60	13.85	13.59	13.65	107,225	-0.06(-0.44%)
Jan 26, 2022	13.76	13.84	13.65	13.71	162,388	+0.00(+0.00%)
Jan 25, 2022	13.58	13.86	13.47	13.71	170,112	+0.14(+1.07%)
Jan 24, 2022	13.52	13.70	13.27	13.56	229,208	-0.05(-0.34%)
Jan 21, 2022	13.71	13.76	13.52	13.61	163,296	-0.18(-1.27%)
Jan 20, 2022	13.84	14.12	13.78	13.78	103,801	+0.00(+0.00%)
Jan 19, 2022	13.90	14.03	13.74	13.78	91,828	-0.11(-0.82%)
Jan 18, 2022	13.93	13.94	13.68	13.90	135,621	+0.06(+0.44%)
Jan 14, 2022				13.84	0	-0.12(-0.87%)
Jan 13, 2022	13.86	14.25	13.86	13.96	202,928	+0.16(+1.16%)
Jan 12, 2022	13.75	13.93	13.75	13.80	125,623	+0.06(+0.44%)
Jan 11, 2022	13.81	13.83	13.71	13.74	81,189	+0.03(+0.22%)
Jan 10, 2022	13.75	13.78	13.62	13.71	103,490	+0.04(+0.28%)
Jan 07, 2022	13.72	13.84	13.65	13.67	105,461	+0.01(+0.06%)
Jan 06, 2022	13.62	13.82	13.59	13.66	100,006	+0.07(+0.50%)
Jan 05, 2022	13.57	13.81	13.56	13.59	197,006	-0.03(-0.22%)
Jan 04, 2022	13.65	13.71	13.55	13.62	119,004	-0.01(-0.06%)
Jan 03, 2022	13.43	13.71	13.43	13.63	158,035	+0.23(+1.71%)
Dec 31, 2021	13.37	13.59	13.37	13.40	249,908	-0.05(-0.34%)
Dec 30, 2021	13.43	13.63	13.38	13.45	209,087	-0.02(-0.17%)
Dec 29, 2021	13.37	13.47	13.36	13.47	300,573	+0.04(+0.28%)
Dec 28, 2021	13.40	13.46	13.33	13.43	277,639	+0.04(+0.28%)
Dec 27, 2021	13.37	13.42	13.34	13.40	202,838	+0.01(+0.11%)
Dec 23, 2021	13.33	13.61	13.27	13.38	125,549	-0.01(-0.11%)
Dec 22, 2021	13.27	13.52	13.27	13.40	169,561	+0.05(+0.39%)
Dec 21, 2021	13.21	13.75	13.21	13.34	168,880	+0.12(+0.90%)
Dec 20, 2021	13.48	13.59	13.11	13.22	254,081	-0.38(-2.79%)
Dec 17, 2021	13.92	14.07	13.40	13.60	146,919	-0.31(-2.25%)
Dec 16, 2021	14.44	14.44	13.85	13.92	101,612	-0.48(-3.36%)
Dec 15, 2021	14.08	14.44	13.55	14.40	210,573	+0.35(+2.49%)
Dec 14, 2021	13.34	14.21	13.34	14.05	244,029	+0.57(+4.19%)
Dec 13, 2021	13.80	13.91	13.48	13.48	105,373	-0.34(-2.48%)
Dec 10, 2021	13.99	13.99	13.80	13.83	52,427	-0.09(-0.64%)
Dec 09, 2021	13.88	13.98	13.77	13.92	170,709	+0.11(+0.81%)
Dec 08, 2021	13.70	13.95	13.67	13.80	128,711	+0.00(+0.00%)
Dec 07, 2021	13.94	14.03	13.78	13.80	141,441	-0.06(-0.43%)
Dec 06, 2021	13.86	13.91	13.69	13.86	92,054	+0.06(+0.43%)
Dec 03, 2021	13.88	13.99	13.74	13.80	72,984	-0.04(-0.27%)
Dec 02, 2021	13.67	13.92	13.52	13.84	138,870	+0.15(+1.11%)
Dec 01, 2021	13.89	13.95	13.65	13.69	125,967	-0.16(-1.18%)
Nov 30, 2021	13.78	14.00	13.63	13.85	122,857	+0.04(+0.27%)
Nov 29, 2021	13.88	14.06	13.72	13.82	100,643	+0.17(+1.25%)
Nov 26, 2021	13.54	13.87	13.44	13.65	56,695	+0.07(+0.49%)
Nov 24, 2021	13.41	13.77	13.41	13.58	96,506	+0.07(+0.55%)
Nov 23, 2021	13.54	13.78	13.36	13.50	192,973	-0.06(-0.44%)
Nov 22, 2021	13.67	13.98	13.04	13.56	211,166	-0.15(-1.08%)
Nov 19, 2021	13.79	13.99	13.66	13.71	230,521	-0.23(-1.65%)
Nov 18, 2021	13.76	14.02	13.88	13.94	175,591	-0.04(-0.32%)
Nov 17, 2021	14.11	14.19	13.84	13.99	307,511	-0.11(-0.79%)
Nov 16, 2021	13.87	14.25	13.65	14.10	1,248,680	-1.02(-6.73%)
Nov 15, 2021	15.49	15.51	15.08	15.11	29,787	-0.31(-2.02%)
Nov 12, 2021	15.17	15.51	15.07	15.43	45,359	+0.29(+1.91%)
Nov 11, 2021	15.21	15.21	14.65	15.14	52,890	+0.28(+1.90%)
Nov 10, 2021	14.84			14.85	28,655	+0.13(+0.91%)
Nov 09, 2021	14.55	14.84	14.35	14.72	23,077	+0.19(+1.33%)
Nov 08, 2021	14.62	14.78	14.35	14.53	30,581	-0.16(-1.11%)
Nov 05, 2021	14.46	14.79	14.28	14.69	10,249	+0.29(+2.01%)
Nov 04, 2021	14.39	14.40	14.17	14.40	56,518	+0.02(+0.16%)
Nov 03, 2021	14.60	14.65	14.37	14.38	49,339	-0.17(-1.17%)
Nov 02, 2021	14.78	14.82	14.49	14.55	37,255	-0.17(-1.16%)

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.