Crescent Capital Bdc Inc (NQ: CCAP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	14.90	14.91	14.65	14.72	56,094	-0.19(-1.24%)
Oct 29, 2021	15.12	15.12	14.88	14.91	14,322	-0.07(-0.50%)
Oct 28, 2021	14.93	14.98	14.87	14.98	18,612	+0.01(+0.10%)
Oct 27, 2021	14.27	15.06	14.88	14.97	21,916	+0.04(+0.30%)
Oct 26, 2021	15.32		14.87	14.92	32,844	-0.33(-2.14%)
Oct 25, 2021	15.32	15.35	15.17	15.25	53,536	+0.05(+0.34%)
Oct 22, 2021	15.26		15.17	15.20	5,830	-0.04(-0.29%)
Oct 21, 2021	15.23	15.30	15.17	15.24	9,733	+0.05(+0.34%)
Oct 20, 2021	15.20	15.36	15.15	15.19	17,431	-0.01(-0.05%)
Oct 19, 2021	15.28	15.30	15.11	15.20	17,137	-0.01(-0.10%)
Oct 18, 2021	15.58	15.73	15.10	15.21	45,216	-0.30(-1.91%)
Oct 15, 2021	15.35	15.69	15.17	15.51	95,255	+0.35(+2.30%)
Oct 14, 2021	15.46	15.46	15.05	15.16	41,227	+0.01(+0.10%)
Oct 13, 2021	14.90	15.94	14.90	15.14	129,048	+0.27(+1.80%)
Oct 12, 2021	14.71	14.88	14.71	14.88	53,080	+0.10(+0.65%)
Oct 11, 2021	14.54	14.80	14.54	14.78	29,534	+0.20(+1.37%)
Oct 08, 2021	14.47	14.69	14.42	14.58	38,234	+0.16(+1.08%)
Oct 07, 2021	14.45	14.46	14.33	14.42	39,331	+0.04(+0.26%)
Oct 06, 2021	14.31	14.47	14.28	14.39	48,253	+0.08(+0.57%)
Oct 05, 2021	14.28	14.39	14.25	14.31	21,228	+0.01(+0.05%)
Oct 04, 2021	14.39	14.41	14.11	14.30	43,456	-0.10(-0.67%)

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.