Crescent Capital Bdc Inc (NQ: CCAP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	18.06	18.17	18.03	18.14	96,730	+0.09(+0.50%)
May 30, 2024	18.00	18.09	17.97	18.05	108,459	+0.08(+0.44%)
May 29, 2024	17.96	18.09	17.87	17.97	134,788	+0.02(+0.11%)
May 28, 2024	17.84	18.02	17.82	17.95	105,341	+0.07(+0.39%)
May 24, 2024	17.69	17.89	17.67	17.88	138,854	+0.18(+1.01%)
May 23, 2024	17.81	17.91	17.66	17.70	206,178	-0.11(-0.61%)
May 22, 2024	17.89	17.97	17.70	17.81	232,961	-0.06(-0.33%)
May 21, 2024	17.76	17.98	17.76	17.87	315,953	+0.13(+0.73%)
May 20, 2024	17.91	18.02	17.68	17.74	227,118	-0.03(-0.17%)
May 17, 2024	17.80	17.89	17.67	17.77	258,464	+0.07(+0.39%)
May 16, 2024	18.01	18.09	17.62	17.70	1,697,803	-0.30(-1.66%)
May 15, 2024	18.09	18.09	17.95	18.00	165,917	-0.03(-0.17%)
May 14, 2024	17.92	18.08	17.86	18.03	347,033	+0.20(+1.11%)
May 13, 2024	18.05	18.08	17.80	17.83	157,081	-0.25(-1.37%)
May 10, 2024	17.94	18.09	17.91	18.08	265,320	+0.25(+1.39%)
May 09, 2024	17.89	18.02	17.59	17.83	265,386	+0.31(+1.76%)
May 08, 2024	17.48	17.58	17.44	17.52	86,561	+0.12(+0.69%)
May 07, 2024	17.57	17.57	17.40	17.40	60,495	-0.07(-0.40%)
May 06, 2024	17.38	17.51	17.38	17.47	73,498	+0.09(+0.51%)
May 03, 2024	17.36	17.41	17.26	17.38	98,791	+0.15(+0.87%)
May 02, 2024	17.35	17.37	17.19	17.23	79,503	-0.02(-0.11%)
May 01, 2024	17.20	17.35	17.15	17.25	53,351	+0.03(+0.17%)
Apr 30, 2024	17.34	17.35	17.18	17.23	64,474	-0.07(-0.40%)
Apr 29, 2024	17.29	17.37	17.24	17.29	103,351	+0.05(+0.29%)
Apr 26, 2024	17.20	17.30	17.16	17.24	169,187	+0.11(+0.64%)
Apr 25, 2024	17.19	17.20	17.04	17.14	67,126	+0.00(+0.00%)
Apr 24, 2024	17.14	17.18	17.07	17.14	193,998	+0.05(+0.29%)
Apr 23, 2024	17.05	17.10	17.05	17.09	109,331	+0.02(+0.12%)
Apr 22, 2024	17.10	17.10	17.03	17.07	75,462	+0.00(+0.00%)
Apr 19, 2024	17.04	17.10	17.01	17.07	78,826	+0.09(+0.53%)
Apr 18, 2024	16.90	17.03	16.88	16.98	98,186	+0.08(+0.47%)
Apr 17, 2024	16.95	17.00	16.83	16.90	51,224	+0.02(+0.12%)
Apr 16, 2024	16.89	16.97	16.78	16.88	61,226	+0.02(+0.12%)
Apr 15, 2024	16.95	17.06	16.81	16.86	99,573	+0.00(+0.00%)
Apr 12, 2024	16.98	17.01	16.78	16.86	82,872	-0.15(-0.88%)
Apr 11, 2024	17.03	17.09	16.93	17.01	103,746	+0.08(+0.47%)
Apr 10, 2024	16.80	16.98	16.77	16.93	110,537	-0.02(-0.12%)
Apr 09, 2024	17.02	17.09	16.90	16.95	74,637	-0.04(-0.23%)
Apr 08, 2024	16.99	17.08	16.91	16.99	87,325	+0.01(+0.06%)
Apr 05, 2024	16.92	17.03	16.86	16.98	91,929	+0.08(+0.47%)
Apr 04, 2024	17.20	17.24	16.87	16.90	262,803	-0.18(-1.05%)
Apr 03, 2024	17.05	17.18	17.02	17.08	60,949	+0.04(+0.23%)
Apr 02, 2024	17.01	17.13	17.01	17.04	81,654	-0.04(-0.23%)

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.