Crescent Capital BDC, Inc. - Common Stock (CCAP)

Last Price14.86

Change-0.03 (-0.20%)

NASDAQ · Last Trade: Dec 16th, 3:04 PM EST

Historical Prices For Crescent Capital BDC, Inc. - Common Stock (CCAP)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	15.05	15.15	14.83	14.89	179,300	14.89
12/12/2025	14.95	15.18	14.95	14.96	133,719	14.96
12/11/2025	15.09	15.09	14.88	14.90	100,912	14.90
12/10/2025	14.95	15.13	14.90	15.02	131,504	15.02
12/09/2025	14.72	15.01	14.72	14.95	158,652	14.95
12/08/2025	14.83	14.94	14.61	14.68	144,573	14.68
12/05/2025	14.54	14.92	14.51	14.90	341,075	14.90
12/04/2025	14.46	14.72	14.46	14.57	110,390	14.57
12/03/2025	14.20	14.57	14.20	14.56	125,262	14.56
12/02/2025	14.29	14.38	14.15	14.20	99,120	14.20
12/01/2025	14.30	14.38	14.25	14.29	151,783	14.29
11/28/2025	14.33	14.40	14.26	14.35	72,267	14.35
11/26/2025	14.16	14.39	14.05	14.28	227,755	14.28
11/25/2025	13.94	14.20	13.80	14.17	158,359	14.17
11/24/2025	13.80	13.97	13.74	13.96	179,528	13.96
11/21/2025	13.50	13.88	13.40	13.83	217,651	13.83
11/20/2025	13.67	13.92	13.40	13.40	242,675	13.40
11/19/2025	13.25	13.62	13.25	13.57	224,420	13.57
11/18/2025	13.12	13.34	13.03	13.33	286,328	13.33
11/17/2025	13.66	13.70	13.16	13.16	347,847	13.16
11/14/2025	13.47	13.70	13.30	13.66	222,210	13.66
11/13/2025	14.06	14.06	13.46	13.59	419,605	13.59
11/12/2025	14.27	14.34	14.02	14.23	117,657	14.23
11/11/2025	13.90	14.25	13.90	14.24	84,732	14.24
11/10/2025	14.00	14.09	13.84	13.91	94,378	13.91
11/07/2025	13.95	14.01	13.83	13.98	93,269	13.98
11/06/2025	14.18	14.24	13.93	13.96	108,872	13.96
11/05/2025	14.06	14.19	14.03	14.15	110,699	14.15
11/04/2025	14.37	14.37	14.04	14.18	90,759	14.18
11/03/2025	14.12	14.39	13.98	14.28	113,417	14.28
10/31/2025	14.25	14.34	14.07	14.12	252,536	14.12
10/30/2025	14.39	14.47	14.10	14.23	130,248	14.23
10/29/2025	14.71	14.72	14.32	14.39	180,888	14.39
10/28/2025	14.53	14.86	14.50	14.73	363,766	14.73
10/27/2025	14.29	14.62	14.29	14.53	186,823	14.53
10/24/2025	14.27	14.39	14.20	14.30	120,301	14.30
10/23/2025	14.00	14.31	14.00	14.27	131,249	14.27
10/22/2025	14.04	14.08	13.90	14.00	127,607	14.00
10/21/2025	13.92	14.33	13.89	14.07	357,548	14.07
10/20/2025	13.87	13.92	13.67	13.86	198,639	13.86
10/17/2025	13.42	13.95	13.42	13.87	330,993	13.87
10/16/2025	13.77	13.79	13.41	13.41	370,081	13.41
10/15/2025	14.06	14.24	13.63	13.73	388,986	13.73
10/14/2025	13.80	14.07	13.73	13.99	239,525	13.99
10/13/2025	13.41	13.88	13.38	13.85	263,805	13.85
10/10/2025	13.59	13.70	13.31	13.36	218,431	13.36
10/09/2025	13.62	13.66	13.35	13.54	287,078	13.54
10/08/2025	13.86	13.96	13.54	13.57	251,878	13.57
10/07/2025	14.07	14.23	13.76	13.85	241,613	13.85
10/06/2025	14.31	14.36	14.09	14.11	162,987	14.11
10/03/2025	14.42	14.42	14.16	14.23	143,336	14.23
10/02/2025	14.22	14.36	14.10	14.31	202,034	14.31
10/01/2025	14.12	14.24	13.95	14.20	308,684	14.20
9/30/2025	14.55	14.58	14.14	14.26	245,259	14.26
9/29/2025	15.20	15.21	14.87	14.88	465,491	14.46
9/26/2025	15.38	15.43	15.11	15.17	236,467	14.74
9/25/2025	15.33	15.48	15.28	15.33	167,409	14.90
9/24/2025	15.45	15.47	15.20	15.34	230,325	14.91
9/23/2025	15.46	15.65	15.36	15.36	142,880	14.93
9/22/2025	15.74	15.77	15.40	15.46	157,793	15.02
9/19/2025	15.73	15.76	15.54	15.73	180,832	15.29
9/18/2025	15.52	15.74	15.50	15.69	155,119	15.25
9/17/2025	15.43	15.75	15.43	15.51	151,669	15.07
9/16/2025	15.52	15.60	15.25	15.46	172,719	15.02