-
5 DAY PERFORMANCE
-3.03% -
1 MONTH PERFORMANCE
-0.05% -
3 MONTH PERFORMANCE
-5.19% -
6 MONTH PERFORMANCE
+7.47% -
YEAR-TO-DATE PERFORMANCE
+5.12% -
1 YEAR PERFORMANCE
+12.22%
Crescent Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $18.24 | $18.26 (0.11%) | $18.35 | $18.23 | 74,515 | $676.74 M |
| 10/02/2024 | $18.21 | $18.25 (0.22%) | $18.32 | $18.17 | 113,200 | $676.37 M |
| 10/01/2024 | $18.50 | $18.22 (-1.51%) | $18.50 | $18.11 | 123,598 | $675.26 M |
| 09/30/2024 | $18.52 | $18.50 (-0.11%) | $18.54 | $18.36 | 143,133 | $685.64 M |
| 09/27/2024 | $18.75 | $18.84 (0.48%) | $18.99 | $18.75 | 111,018 | $698.24 M |
| 09/26/2024 | $19.02 | $18.78 (-1.26%) | $19.02 | $18.73 | 143,000 | $696.02 M |
| 09/25/2024 | $18.97 | $18.75 (-1.16%) | $19.03 | $18.73 | 162,100 | $694.90 M |
| 09/24/2024 | $19.05 | $18.98 (-0.37%) | $19.18 | $18.97 | 153,600 | $703.43 M |
| 09/23/2024 | $18.98 | $18.99 (0.05%) | $19.05 | $18.93 | 76,900 | $703.80 M |
| 09/20/2024 | $18.95 | $18.88 (-0.37%) | $19.01 | $18.87 | 95,946 | $699.72 M |
| 09/19/2024 | $18.91 | $18.98 (0.37%) | $18.99 | $18.73 | 111,347 | $703.43 M |
| 09/18/2024 | $18.76 | $18.71 (-0.27%) | $18.92 | $18.68 | 102,100 | $693.42 M |
| 09/17/2024 | $18.61 | $18.77 (0.86%) | $18.89 | $18.59 | 159,300 | $695.65 M |
| 09/16/2024 | $18.44 | $18.55 (0.6%) | $18.55 | $18.36 | 98,700 | $687.49 M |
| 09/13/2024 | $18.25 | $18.36 (0.6%) | $18.43 | $18.21 | 106,100 | $680.45 M |
| 09/12/2024 | $18.07 | $18.14 (0.39%) | $18.20 | $18.07 | 76,007 | $672.30 M |
| 09/11/2024 | $17.99 | $18.07 (0.44%) | $18.07 | $17.88 | 76,213 | $669.70 M |
| 09/10/2024 | $18.12 | $18.00 (-0.66%) | $18.14 | $17.86 | 101,600 | $667.11 M |
| 09/09/2024 | $18.04 | $18.09 (0.28%) | $18.17 | $17.96 | 109,706 | $670.44 M |
| 09/06/2024 | $18.40 | $17.96 (-2.39%) | $18.40 | $17.94 | 90,300 | $665.63 M |
| 09/05/2024 | $18.37 | $18.34 (-0.16%) | $18.41 | $18.25 | 74,112 | $679.71 M |
| 09/04/2024 | $18.39 | $18.28 (-0.6%) | $18.41 | $18.25 | 84,122 | $677.49 M |
| 09/03/2024 | $18.37 | $18.29 (-0.44%) | $18.48 | $18.27 | 86,418 | $677.86 M |
| 08/30/2024 | $18.47 | $18.38 (-0.49%) | $18.50 | $18.27 | 127,200 | $681.19 M |
| 08/29/2024 | $18.37 | $18.50 (0.71%) | $18.54 | $18.35 | 98,421 | $685.64 M |
| 08/28/2024 | $18.30 | $18.39 (0.49%) | $18.44 | $18.29 | 73,526 | $681.56 M |
| 08/27/2024 | $18.33 | $18.30 (-0.16%) | $18.42 | $18.26 | 137,600 | $678.23 M |
| 08/26/2024 | $18.42 | $18.36 (-0.33%) | $18.52 | $18.30 | 166,600 | $680.45 M |
| 08/23/2024 | $18.28 | $18.36 (0.44%) | $18.45 | $18.17 | 155,600 | $680.45 M |
| 08/22/2024 | $18.35 | $18.28 (-0.38%) | $18.42 | $18.25 | 63,900 | $677.49 M |
| 08/21/2024 | $18.33 | $18.30 (-0.16%) | $18.33 | $18.23 | 61,500 | $678.23 M |
| 08/20/2024 | $18.23 | $18.24 (0.05%) | $18.33 | $18.15 | 110,600 | $676.00 M |
| 08/19/2024 | $18.25 | $18.25 (0%) | $18.30 | $18.18 | 102,148 | $676.37 M |
| 08/16/2024 | $18.03 | $18.16 (0.72%) | $18.25 | $18.00 | 53,700 | $673.04 M |
| 08/15/2024 | $17.98 | $18.02 (0.22%) | $18.10 | $17.84 | 167,433 | $667.85 M |
| 08/14/2024 | $17.80 | $17.82 (0.11%) | $17.93 | $17.67 | 203,600 | $660.44 M |
| 08/13/2024 | $18.51 | $17.77 (-4%) | $18.58 | $17.71 | 266,606 | $658.58 M |
| 08/12/2024 | $17.93 | $17.98 (0.28%) | $18.02 | $17.84 | 88,500 | $666.37 M |
| 08/09/2024 | $17.92 | $17.81 (-0.61%) | $17.94 | $17.66 | 104,600 | $660.07 M |
| 08/08/2024 | $17.81 | $17.76 (-0.28%) | $17.81 | $17.64 | 81,100 | $658.21 M |
| 08/07/2024 | $17.92 | $17.65 (-1.51%) | $17.96 | $17.60 | 91,300 | $654.14 M |
| 08/06/2024 | $17.68 | $17.80 (0.68%) | $17.89 | $17.63 | 103,208 | $659.70 M |
| 08/05/2024 | $17.56 | $17.47 (-0.51%) | $17.65 | $16.85 | 310,111 | $647.47 M |
| 08/02/2024 | $18.58 | $18.06 (-2.8%) | $18.69 | $18.06 | 136,300 | $669.33 M |
| 08/01/2024 | $19.08 | $18.71 (-1.94%) | $19.08 | $18.63 | 104,844 | $693.42 M |
| 07/31/2024 | $19.13 | $18.94 (-0.99%) | $19.14 | $18.89 | 91,700 | $701.95 M |
| 07/30/2024 | $18.81 | $19.04 (1.22%) | $19.08 | $18.81 | 98,000 | $705.65 M |
| 07/29/2024 | $18.74 | $18.85 (0.59%) | $18.96 | $18.73 | 117,946 | $698.61 M |
| 07/26/2024 | $18.66 | $18.72 (0.32%) | $18.81 | $18.64 | 85,400 | $693.79 M |
| 07/25/2024 | $18.75 | $18.63 (-0.64%) | $18.78 | $18.58 | 96,700 | $690.46 M |
| 07/24/2024 | $18.95 | $18.70 (-1.32%) | $18.96 | $18.61 | 79,823 | $693.05 M |
| 07/23/2024 | $19.02 | $18.89 (-0.68%) | $19.04 | $18.84 | 65,638 | $700.09 M |
| 07/22/2024 | $18.76 | $18.95 (1.01%) | $18.98 | $18.72 | 86,904 | $702.32 M |
| 07/19/2024 | $18.96 | $18.77 (-1%) | $18.98 | $18.75 | 99,744 | $695.65 M |
| 07/18/2024 | $19.20 | $18.89 (-1.61%) | $19.25 | $18.86 | 140,300 | $700.09 M |
| 07/17/2024 | $19.31 | $19.18 (-0.67%) | $19.55 | $19.14 | 204,602 | $710.84 M |
| 07/16/2024 | $19.43 | $19.25 (-0.93%) | $19.53 | $19.23 | 136,142 | $713.43 M |
| 07/15/2024 | $19.40 | $19.30 (-0.52%) | $19.49 | $19.26 | 155,600 | $715.29 M |
| 07/12/2024 | $19.38 | $19.39 (0.05%) | $19.63 | $19.34 | 243,500 | $718.62 M |
| 07/11/2024 | $19.49 | $19.31 (-0.92%) | $19.49 | $19.30 | 130,300 | $715.66 M |
| 07/10/2024 | $19.31 | $19.43 (0.62%) | $19.44 | $19.21 | 150,300 | $720.11 M |
| 07/09/2024 | $19.44 | $19.38 (-0.31%) | $19.48 | $19.28 | 111,300 | $718.25 M |
| 07/08/2024 | $19.48 | $19.44 (-0.21%) | $19.58 | $19.40 | 177,222 | $720.48 M |
| 07/05/2024 | $19.38 | $19.41 (0.15%) | $19.45 | $19.25 | 203,542 | $719.36 M |