Crescent Capital Bdc Inc (NQ: CCAP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	16.17	16.28	16.16	16.27	95,100	+0.13(+0.78%)
Feb 28, 2024	16.26	16.33	16.12	16.15	79,565	-0.18(-1.13%)
Feb 27, 2024	16.26	16.38	16.15	16.33	162,863	+0.10(+0.59%)
Feb 26, 2024	16.30	16.42	16.22	16.23	138,159	-0.04(-0.24%)
Feb 23, 2024	16.41	16.42	16.19	16.27	110,560	-0.11(-0.65%)
Feb 22, 2024	16.35	16.50	16.18	16.38	228,599	+0.45(+2.85%)
Feb 21, 2024	15.83	15.92	15.80	15.92	70,929	+0.11(+0.67%)
Feb 20, 2024	15.74	15.86	15.62	15.82	57,453	+0.00(+0.00%)
Feb 16, 2024	15.73	15.88	15.70	15.82	53,120	-0.02(-0.12%)
Feb 15, 2024	15.58	15.85	15.58	15.84	54,185	+0.27(+1.74%)
Feb 14, 2024	15.59	15.60	15.47	15.57	59,153	+0.04(+0.25%)
Feb 13, 2024	15.64	15.64	15.47	15.53	74,963	-0.17(-1.11%)
Feb 12, 2024	15.53	15.75	15.53	15.70	60,478	+0.14(+0.93%)
Feb 09, 2024	15.53	15.56	15.39	15.56	56,995	+0.09(+0.56%)
Feb 08, 2024	15.47	15.56	15.36	15.47	140,695	-0.06(-0.37%)
Feb 07, 2024	15.54	15.61	15.48	15.53	80,167	-0.03(-0.19%)
Feb 06, 2024	15.61	15.65	15.50	15.56	95,955	-0.05(-0.31%)
Feb 05, 2024	15.64	15.65	15.50	15.61	62,386	-0.15(-0.98%)
Feb 02, 2024	15.68	15.88	15.64	15.76	76,248	-0.05(-0.30%)
Feb 01, 2024	15.93	15.93	15.59	15.81	145,434	+0.00(+0.00%)
Jan 31, 2024	16.02	16.63	15.77	15.81	152,398	-0.26(-1.62%)
Jan 30, 2024	15.98	16.13	15.95	16.07	73,848	+0.09(+0.54%)
Jan 29, 2024	16.04	16.09	15.88	15.98	131,672	-0.20(-1.25%)
Jan 26, 2024	16.16	16.21	16.00	16.19	80,727	+0.12(+0.72%)
Jan 25, 2024	15.84	16.12	15.84	16.07	88,906	+0.23(+1.46%)
Jan 24, 2024	15.93	16.08	15.80	15.84	96,911	-0.09(-0.55%)
Jan 23, 2024	16.07	16.15	15.91	15.92	64,794	-0.14(-0.90%)
Jan 22, 2024	15.86	16.12	15.86	16.07	154,728	+0.11(+0.67%)
Jan 19, 2024	15.94	16.02	15.86	15.96	117,191	-0.12(-0.72%)
Jan 18, 2024	16.13	16.21	15.98	16.08	59,495	-0.07(-0.42%)
Jan 17, 2024	16.11	16.26	16.02	16.15	94,057	+0.00(+0.00%)
Jan 16, 2024	16.44	16.47	16.09	16.15	141,809	-0.25(-1.53%)
Jan 12, 2024	16.36	16.47	16.36	16.40	85,831	+0.07(+0.41%)
Jan 11, 2024	16.42	16.46	16.25	16.33	109,720	-0.14(-0.82%)
Jan 10, 2024	16.53	16.56	16.45	16.47	80,547	-0.09(-0.53%)
Jan 09, 2024	16.66	16.66	16.53	16.55	64,536	-0.11(-0.64%)
Jan 08, 2024	16.64	16.74	16.60	16.66	132,836	+0.06(+0.35%)
Jan 05, 2024	16.58	16.75	16.58	16.60	82,376	-0.04(-0.23%)
Jan 04, 2024	16.32	16.65	16.31	16.64	102,630	+0.32(+1.95%)
Jan 03, 2024	16.70	16.70	16.27	16.32	205,278	-0.29(-1.74%)
Jan 02, 2024	16.71	16.71	16.21	16.61	214,274	-0.16(-0.98%)
Dec 29, 2023	16.89	16.91	16.75	16.77	116,373	-0.08(-0.46%)
Dec 28, 2023	16.85	17.02	16.79	16.85	109,731	-0.08(-0.46%)
Dec 27, 2023	16.96	16.98	16.85	16.93	171,641	+0.04(+0.22%)
Dec 26, 2023	16.74	16.98	16.69	16.89	166,615	+0.20(+1.19%)
Dec 22, 2023	16.56	16.81	16.56	16.69	106,233	+0.11(+0.68%)
Dec 21, 2023	16.51	16.62	16.46	16.58	94,153	+0.16(+1.01%)
Dec 20, 2023	16.37	16.74	16.36	16.41	143,115	+0.08(+0.49%)
Dec 19, 2023	16.23	16.33	16.05	16.33	92,510	+0.17(+1.05%)
Dec 18, 2023	16.31	16.33	16.09	16.16	123,694	-0.11(-0.69%)
Dec 15, 2023	16.36	16.42	16.24	16.28	141,410	+0.02(+0.12%)
Dec 14, 2023	16.07	16.38	16.07	16.26	154,185	+0.29(+1.83%)
Dec 13, 2023	16.00	16.02	15.82	15.97	193,420	+0.00(+0.00%)
Dec 12, 2023	15.82	16.02	15.80	15.97	92,255	+0.14(+0.89%)
Dec 11, 2023	15.73	15.89	15.71	15.82	81,110	+0.11(+0.72%)
Dec 08, 2023	15.82	15.83	15.69	15.71	63,265	-0.04(-0.24%)
Dec 07, 2023	15.88	15.88	15.73	15.75	96,582	-0.02(-0.12%)
Dec 06, 2023	15.88	15.98	15.73	15.77	74,115	-0.10(-0.65%)
Dec 05, 2023	15.89	15.98	15.82	15.87	60,384	-0.02(-0.12%)
Dec 04, 2023	15.78	16.01	15.75	15.89	126,692	+0.14(+0.90%)

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.