5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+12.12%
Crescent Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.66 | $19.06 (2.14%) | $19.06 | $18.66 | 102,277 | $706.39 M |
| 01/13/2025 | $18.46 | $18.62 (0.87%) | $18.62 | $18.30 | 53,429 | $690.09 M |
| 01/10/2025 | $18.72 | $18.52 (-1.07%) | $18.72 | $18.46 | 71,900 | $686.38 M |
| 01/08/2025 | $18.82 | $18.80 (-0.11%) | $18.96 | $18.57 | 103,800 | $696.76 M |
| 01/07/2025 | $19.00 | $18.82 (-0.95%) | $19.05 | $18.75 | 70,216 | $697.50 M |
| 01/06/2025 | $19.33 | $18.94 (-2.02%) | $19.42 | $18.88 | 145,600 | $701.95 M |
| 01/03/2025 | $19.21 | $19.29 (0.42%) | $19.36 | $19.18 | 93,900 | $714.92 M |
| 01/02/2025 | $19.25 | $19.21 (-0.21%) | $19.48 | $19.10 | 119,200 | $711.95 M |
| 12/31/2024 | $19.32 | $19.22 (-0.52%) | $19.39 | $19.19 | 96,400 | $712.32 M |
| 12/30/2024 | $19.74 | $19.68 (-0.3%) | $19.84 | $19.63 | 114,297 | $729.37 M |
| 12/27/2024 | $19.90 | $19.75 (-0.75%) | $19.90 | $19.63 | 116,700 | $731.97 M |
| 12/26/2024 | $19.80 | $19.90 (0.51%) | $19.90 | $19.71 | 80,934 | $737.52 M |
| 12/24/2024 | $19.73 | $19.81 (0.41%) | $19.85 | $19.62 | 55,521 | $734.19 M |
| 12/23/2024 | $19.66 | $19.65 (-0.05%) | $19.67 | $19.37 | 130,300 | $728.26 M |
| 12/20/2024 | $19.30 | $19.52 (1.14%) | $19.67 | $19.29 | 110,900 | $723.44 M |
| 12/19/2024 | $19.33 | $19.34 (0.05%) | $19.76 | $19.23 | 175,644 | $716.77 M |
| 12/18/2024 | $19.84 | $19.23 (-3.07%) | $19.84 | $19.23 | 164,931 | $712.69 M |
| 12/17/2024 | $19.80 | $19.56 (-1.21%) | $19.80 | $19.54 | 117,600 | $724.92 M |
| 12/16/2024 | $19.99 | $19.82 (-0.85%) | $20.00 | $19.78 | 98,900 | $734.56 M |
| 12/13/2024 | $19.95 | $19.98 (0.15%) | $20.03 | $19.88 | 100,414 | $740.49 M |
| 12/12/2024 | $19.76 | $19.91 (0.76%) | $20.01 | $19.71 | 123,800 | $737.90 M |
| 12/11/2024 | $19.80 | $19.78 (-0.1%) | $19.86 | $19.70 | 83,300 | $733.08 M |
| 12/10/2024 | $19.67 | $19.72 (0.25%) | $19.85 | $19.61 | 110,947 | $730.85 M |
| 12/09/2024 | $19.50 | $19.67 (0.87%) | $19.69 | $19.50 | 143,905 | $729.00 M |
| 12/06/2024 | $19.40 | $19.47 (0.36%) | $19.49 | $19.39 | 69,934 | $721.59 M |
| 12/05/2024 | $19.53 | $19.46 (-0.36%) | $19.54 | $19.42 | 87,100 | $721.22 M |
| 12/04/2024 | $19.55 | $19.52 (-0.15%) | $19.55 | $19.44 | 79,500 | $723.44 M |
| 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 |