-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
+11.11% -
3 MONTH PERFORMANCE
+6.67% -
6 MONTH PERFORMANCE
+6.56% -
YEAR-TO-DATE PERFORMANCE
+12.20% -
1 YEAR PERFORMANCE
+15.73%
Crescent Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $19.45 | $19.51 (0.31%) | $19.54 | $19.38 | 68,700 | $723.07 M |
| 12/02/2024 | $19.36 | $19.39 (0.15%) | $19.39 | $19.08 | 118,445 | $718.62 M |
| 11/29/2024 | $19.29 | $19.36 (0.36%) | $19.45 | $19.18 | 48,500 | $717.51 M |
| 11/27/2024 | $19.28 | $19.29 (0.05%) | $19.47 | $19.25 | 141,811 | $714.92 M |
| 11/26/2024 | $19.18 | $19.27 (0.47%) | $19.35 | $19.09 | 87,921 | $714.18 M |
| 11/25/2024 | $19.38 | $19.18 (-1.03%) | $19.38 | $19.14 | 88,639 | $710.84 M |
| 11/22/2024 | $19.03 | $19.22 (1%) | $19.24 | $19.00 | 97,800 | $712.32 M |
| 11/21/2024 | $19.03 | $19.06 (0.16%) | $19.15 | $19.00 | 65,600 | $706.39 M |
| 11/20/2024 | $19.09 | $19.07 (-0.1%) | $19.17 | $18.94 | 68,736 | $706.76 M |
| 11/19/2024 | $18.98 | $19.12 (0.74%) | $19.17 | $18.92 | 56,000 | $708.62 M |
| 11/18/2024 | $19.00 | $19.01 (0.05%) | $19.12 | $18.92 | 134,122 | $704.54 M |
| 11/15/2024 | $19.20 | $18.98 (-1.15%) | $19.20 | $18.91 | 76,330 | $703.43 M |
| 11/14/2024 | $18.91 | $19.13 (1.16%) | $19.16 | $18.91 | 145,944 | $708.99 M |
| 11/13/2024 | $18.81 | $18.78 (-0.16%) | $19.09 | $18.67 | 141,602 | $696.02 M |
| 11/12/2024 | $18.22 | $18.81 (3.24%) | $18.86 | $18.22 | 300,500 | $697.13 M |
| 11/11/2024 | $18.30 | $18.22 (-0.44%) | $18.33 | $18.12 | 133,202 | $675.26 M |
| 11/08/2024 | $18.30 | $18.30 (0%) | $18.34 | $18.21 | 112,413 | $678.23 M |
| 11/07/2024 | $18.26 | $18.27 (0.05%) | $18.39 | $18.26 | 121,800 | $677.11 M |
| 11/06/2024 | $18.09 | $18.21 (0.66%) | $18.21 | $17.81 | 104,208 | $674.89 M |
| 11/05/2024 | $17.54 | $17.66 (0.68%) | $17.68 | $17.50 | 98,723 | $654.51 M |
| 11/04/2024 | $18.04 | $17.55 (-2.72%) | $18.04 | $17.45 | 212,120 | $650.43 M |
| 11/01/2024 | $18.25 | $18.02 (-1.26%) | $18.30 | $18.01 | 103,810 | $667.85 M |
| 10/31/2024 | $18.25 | $18.19 (-0.33%) | $18.38 | $18.09 | 81,413 | $674.15 M |
| 10/30/2024 | $18.31 | $18.27 (-0.22%) | $18.43 | $18.25 | 64,817 | $677.11 M |
| 10/29/2024 | $18.46 | $18.30 (-0.87%) | $18.46 | $18.22 | 94,700 | $678.23 M |
| 10/28/2024 | $18.39 | $18.50 (0.6%) | $18.57 | $18.39 | 105,975 | $685.64 M |
| 10/25/2024 | $18.50 | $18.39 (-0.59%) | $18.52 | $18.36 | 71,300 | $681.56 M |
| 10/24/2024 | $18.38 | $18.50 (0.65%) | $18.50 | $18.36 | 109,504 | $685.64 M |
| 10/23/2024 | $18.45 | $18.39 (-0.33%) | $18.46 | $18.27 | 67,628 | $681.56 M |
| 10/22/2024 | $18.55 | $18.45 (-0.54%) | $18.60 | $18.39 | 113,800 | $683.79 M |
| 10/21/2024 | $18.63 | $18.56 (-0.38%) | $18.65 | $18.49 | 101,616 | $687.86 M |
| 10/18/2024 | $18.59 | $18.59 (0%) | $18.63 | $18.51 | 71,600 | $688.97 M |
| 10/17/2024 | $18.66 | $18.51 (-0.8%) | $18.69 | $18.49 | 71,829 | $686.01 M |
| 10/16/2024 | $18.46 | $18.60 (0.76%) | $18.68 | $18.46 | 83,500 | $689.34 M |
| 10/15/2024 | $18.49 | $18.46 (-0.16%) | $18.68 | $18.43 | 146,400 | $684.16 M |
| 10/14/2024 | $18.36 | $18.44 (0.44%) | $18.50 | $18.33 | 92,014 | $683.41 M |
| 10/11/2024 | $18.32 | $18.35 (0.16%) | $18.45 | $18.32 | 97,100 | $680.08 M |
| 10/10/2024 | $18.26 | $18.33 (0.38%) | $18.34 | $18.21 | 95,602 | $679.34 M |
| 10/09/2024 | $18.26 | $18.25 (-0.05%) | $18.31 | $18.22 | 77,700 | $676.37 M |
| 10/08/2024 | $18.22 | $18.27 (0.27%) | $18.32 | $18.14 | 100,830 | $677.11 M |
| 10/07/2024 | $18.30 | $18.18 (-0.66%) | $18.39 | $18.12 | 116,023 | $673.78 M |
| 10/04/2024 | $18.34 | $18.30 (-0.22%) | $18.41 | $18.25 | 59,600 | $678.23 M |
| 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 |