Crescent Capital BDC

CCAP
🏛️ usa →
14.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.56 17.85 17.56 17.60 0.2M
2021-12-30 17.64 17.90 17.57 17.66 0.2M
2021-12-29 17.96 18.10 17.95 18.10 0.2M
2021-12-28 18.00 18.08 17.92 18.05 0.2M
2021-12-27 17.97 18.03 17.92 18.00 0.2M
2021-12-23 17.91 18.29 17.83 17.98 0.1M
2021-12-22 17.83 18.17 17.83 18.00 0.1M
2021-12-21 17.75 18.47 17.75 17.93 0.1M
2021-12-20 18.12 18.26 17.62 17.77 0.2M
2021-12-17 18.70 18.90 18.00 18.28 0.1M
2021-12-16 19.40 19.40 18.61 18.70 0.1M
2021-12-15 18.92 19.40 18.21 19.35 0.2M
2021-12-14 17.92 19.10 17.92 18.88 0.2M
2021-12-13 18.55 18.69 18.11 18.12 0.1M
2021-12-10 18.80 18.80 18.55 18.58 0.0M
2021-12-09 18.65 18.79 18.50 18.70 0.1M
2021-12-08 18.41 18.75 18.36 18.55 0.1M
2021-12-07 18.73 18.85 18.50 18.55 0.1M
2021-12-06 18.63 18.69 18.40 18.63 0.1M
2021-12-03 18.65 18.80 18.46 18.55 0.1M
2021-12-02 18.37 18.70 18.17 18.60 0.1M
2021-12-01 18.72 18.80 18.39 18.45 0.1M
2021-11-30 18.57 18.90 18.37 18.67 0.1M
2021-11-29 18.70 18.95 18.49 18.62 0.1M
2021-11-26 18.25 18.69 18.11 18.39 0.0M
2021-11-24 18.07 18.56 18.07 18.30 0.1M
2021-11-23 18.25 18.57 18.01 18.20 0.1M
2021-11-22 18.43 18.84 17.57 18.28 0.2M
2021-11-19 18.58 18.86 18.41 18.48 0.2M
2021-11-18 18.55 18.98 18.50 18.79 0.1M
2021-11-17 19.01 19.14 18.65 18.85 0.2M
2021-11-16 18.69 19.20 18.40 19.00 0.9M
2021-11-15 20.87 20.91 20.32 20.37 0.0M
2021-11-12 20.45 20.91 20.31 20.79 0.0M
2021-11-11 20.50 20.50 19.75 20.40 0.0M
2021-11-10 20.00 20.14 19.82 20.02 0.0M
2021-11-09 19.61 20.00 19.34 19.84 0.0M
2021-11-08 19.70 19.92 19.34 19.58 0.0M
2021-11-05 19.49 19.93 19.25 19.80 0.0M
2021-11-04 19.40 19.41 19.10 19.41 0.0M
2021-11-03 19.68 19.74 19.37 19.38 0.0M
2021-11-02 19.92 19.98 19.53 19.61 0.0M
2021-11-01 20.08 20.28 19.75 19.84 0.0M
2021-10-29 20.38 20.38 20.05 20.09 0.0M
2021-10-28 20.12 20.19 20.04 20.19 0.0M
2021-10-27 19.23 20.30 19.23 20.17 0.0M
2021-10-26 20.65 20.70 20.04 20.11 0.0M
2021-10-25 20.65 20.69 20.45 20.55 0.0M
2021-10-22 20.56 20.56 20.45 20.48 0.0M
2021-10-21 20.53 20.62 20.45 20.54 0.0M
2021-10-20 20.48 20.70 20.42 20.47 0.0M
2021-10-19 20.59 20.63 20.37 20.48 0.0M
2021-10-18 21.00 21.20 20.35 20.50 0.0M
2021-10-15 20.69 21.14 20.45 20.90 0.1M
2021-10-14 20.84 20.84 20.29 20.43 0.0M
2021-10-13 20.08 21.48 20.08 20.41 0.1M
2021-10-12 19.83 20.05 19.83 20.05 0.0M
2021-10-11 19.59 19.94 19.59 19.92 0.0M
2021-10-08 19.50 19.80 19.44 19.65 0.0M
2021-10-07 19.47 19.49 19.31 19.44 0.0M
2021-10-06 19.29 19.50 19.25 19.39 0.0M
2021-10-05 19.25 19.40 19.21 19.28 0.0M
2021-10-04 19.40 19.42 19.02 19.27 0.0M
2021-10-01 19.24 19.41 19.05 19.40 0.0M
2021-09-30 19.03 19.29 19.03 19.13 0.0M
2021-09-29 18.97 19.09 18.61 18.86 0.0M
2021-09-28 19.33 19.33 19.14 19.24 0.1M
2021-09-27 19.17 19.34 19.10 19.33 0.0M
2021-09-24 19.00 19.17 18.97 19.02 1.1M
2021-09-23 19.04 19.11 18.94 19.00 0.0M
2021-09-22 18.92 19.07 18.77 18.92 0.0M
2021-09-21 19.00 19.04 18.90 19.00 0.0M
2021-09-20 18.92 19.10 18.82 19.00 0.0M
2021-09-17 18.93 19.10 18.76 19.00 0.3M
2021-09-16 18.83 19.09 18.83 18.92 0.0M
2021-09-15 19.13 19.13 18.60 18.77 0.1M
2021-09-14 19.12 19.20 19.09 19.15 0.1M
2021-09-13 18.83 19.15 18.83 19.14 0.1M
2021-09-10 19.10 19.10 18.72 18.73 0.0M
2021-09-09 18.97 19.10 18.88 19.10 0.0M
2021-09-08 18.54 19.04 18.51 18.99 0.0M
2021-09-07 18.55 18.59 18.38 18.53 0.0M
2021-09-03 18.39 18.60 18.38 18.59 0.0M
2021-09-02 18.46 18.54 18.20 18.40 0.1M
2021-09-01 18.61 18.75 18.46 18.54 0.1M
2021-08-31 18.73 18.78 18.50 18.58 0.0M
2021-08-30 18.85 18.86 18.42 18.60 0.0M
2021-08-27 18.58 18.77 18.54 18.70 0.0M
2021-08-26 18.48 18.74 18.42 18.48 0.0M
2021-08-25 18.60 18.61 18.40 18.45 0.0M
2021-08-24 18.60 18.60 18.40 18.44 0.1M
2021-08-23 18.61 18.76 18.56 18.62 0.0M
2021-08-20 18.74 18.75 18.50 18.56 0.0M
2021-08-19 18.67 19.01 18.67 18.84 0.0M
2021-08-18 18.95 19.04 18.87 18.91 0.0M
2021-08-17 18.92 19.04 18.85 18.94 0.0M
2021-08-16 18.85 19.00 18.82 18.85 0.0M
2021-08-13 18.95 19.04 18.75 18.75 0.0M
2021-08-12 18.90 19.13 18.70 18.99 0.1M
2021-08-11 18.85 19.14 18.80 19.03 0.1M
2021-08-10 18.70 18.80 18.70 18.75 0.0M
2021-08-09 18.75 18.83 18.68 18.77 0.0M
2021-08-06 18.81 18.85 18.64 18.64 0.0M
2021-08-05 18.62 18.80 18.62 18.78 0.0M
2021-08-04 18.53 18.72 18.53 18.56 0.0M
2021-08-03 18.78 18.85 18.56 18.56 0.0M
2021-08-02 18.51 18.85 18.51 18.81 0.0M
2021-07-30 18.56 18.94 18.40 18.40 0.1M
2021-07-29 18.54 18.65 18.45 18.65 0.0M
2021-07-28 18.63 18.75 18.50 18.58 0.0M
2021-07-27 18.81 18.97 18.65 18.65 0.0M
2021-07-26 18.79 18.87 18.79 18.81 0.0M
2021-07-23 18.73 19.05 18.62 18.85 0.0M
2021-07-22 18.87 19.00 18.60 18.65 0.0M
2021-07-21 18.76 19.00 18.76 18.90 0.0M
2021-07-20 18.68 19.00 18.67 18.67 0.0M
2021-07-19 18.75 19.00 18.60 18.63 0.0M
2021-07-16 18.70 19.06 18.70 18.90 0.0M
2021-07-15 18.85 19.06 18.80 18.99 0.0M
2021-07-14 19.08 19.08 18.75 18.91 0.0M
2021-07-13 18.89 19.09 18.80 19.09 0.1M
2021-07-12 18.85 18.95 18.71 18.89 0.0M
2021-07-09 18.70 18.89 18.66 18.87 0.0M
2021-07-08 18.71 18.87 18.52 18.68 0.0M
2021-07-07 18.87 18.95 18.74 18.81 0.0M
2021-07-06 18.83 18.93 18.73 18.87 0.0M
2021-07-02 18.83 18.86 18.71 18.83 0.0M
2021-07-01 18.66 18.84 18.66 18.83 0.0M
2021-06-30 18.55 18.90 18.55 18.76 0.0M
2021-06-29 19.02 19.02 18.63 18.64 0.1M
2021-06-28 19.00 19.03 18.79 19.02 0.1M
2021-06-25 19.12 19.21 18.77 18.87 0.1M
2021-06-24 19.33 19.33 18.80 19.08 0.1M
2021-06-23 19.45 19.50 19.10 19.32 0.1M
2021-06-22 19.43 19.44 19.16 19.40 0.0M
2021-06-21 19.38 19.38 18.85 19.19 0.1M
2021-06-18 19.21 19.25 18.98 19.25 0.0M
2021-06-17 19.31 19.50 19.18 19.20 0.0M
2021-06-16 19.35 19.48 19.25 19.46 0.1M
2021-06-15 19.22 19.28 19.00 19.28 0.1M
2021-06-14 18.89 19.17 18.85 19.15 0.2M
2021-06-11 18.35 18.73 18.28 18.60 0.0M
2021-06-10 18.46 18.69 18.20 18.34 0.0M
2021-06-09 18.41 18.55 18.35 18.45 0.0M
2021-06-08 18.51 18.54 18.10 18.40 0.0M
2021-06-07 18.33 18.55 18.15 18.40 0.0M
2021-06-04 18.58 18.58 17.85 18.09 0.1M
2021-06-03 18.65 18.65 18.40 18.48 0.0M
2021-06-02 18.56 18.65 18.36 18.49 0.0M
2021-06-01 18.66 18.71 18.52 18.53 0.0M
2021-05-28 18.44 18.61 18.44 18.57 0.0M
2021-05-27 18.50 18.76 18.30 18.40 0.0M
2021-05-26 18.68 18.76 18.40 18.58 0.0M
2021-05-25 18.76 18.80 18.50 18.64 0.0M
2021-05-24 18.92 18.92 18.50 18.65 0.0M
2021-05-21 18.95 19.00 18.82 18.86 0.0M
2021-05-20 18.75 19.00 18.73 19.00 0.0M
2021-05-19 18.80 19.04 18.50 18.84 0.0M
2021-05-18 18.99 19.04 18.79 19.00 0.0M
2021-05-17 19.05 19.10 18.80 19.00 0.0M
2021-05-14 17.90 18.85 17.90 18.85 0.1M
2021-05-13 17.59 18.06 17.59 17.75 0.0M
2021-05-12 17.45 17.95 17.31 17.59 0.0M
2021-05-11 17.66 17.84 17.28 17.65 0.0M
2021-05-10 17.77 18.05 17.66 17.89 0.0M
2021-05-07 17.74 17.74 17.25 17.63 0.1M
2021-05-06 17.80 18.10 17.00 17.40 0.0M
2021-05-05 17.96 18.08 17.52 17.85 0.0M
2021-05-04 17.86 18.06 17.66 17.89 0.0M
2021-05-03 18.32 18.37 17.61 17.90 0.0M
2021-04-30 18.15 18.38 17.81 18.25 0.0M
2021-04-29 18.16 18.49 18.16 18.38 0.0M
2021-04-28 18.84 18.84 18.12 18.16 0.0M
2021-04-27 18.76 18.76 18.20 18.33 0.0M
2021-04-26 18.41 18.50 18.31 18.42 0.0M
2021-04-23 18.88 18.88 18.37 18.48 0.0M
2021-04-22 18.90 18.90 18.56 18.56 0.0M
2021-04-21 18.92 18.92 18.66 18.78 0.0M
2021-04-20 18.72 18.89 18.63 18.75 0.0M
2021-04-19 18.65 18.95 18.54 18.81 0.0M
2021-04-16 18.81 19.14 18.12 18.53 0.0M
2021-04-15 19.15 19.15 18.50 19.02 0.0M
2021-04-14 19.50 19.50 18.87 19.15 0.0M
2021-04-13 18.39 19.95 18.38 19.95 0.1M
2021-04-12 18.16 18.70 18.13 18.47 0.1M
2021-04-09 18.40 18.40 18.05 18.14 0.0M
2021-04-08 17.95 19.15 17.86 18.49 0.1M
2021-04-07 17.56 18.27 17.31 18.09 0.1M
2021-04-06 17.38 17.80 17.37 17.80 0.0M
2021-04-05 17.06 17.80 17.06 17.40 0.0M
2021-04-01 16.95 17.25 16.94 17.05 0.0M
2021-03-31 17.12 17.37 17.00 17.18 0.0M
2021-03-30 17.49 17.87 17.11 17.11 0.0M
2021-03-29 17.57 17.90 17.50 17.76 0.1M
2021-03-26 17.33 17.48 17.33 17.48 0.0M
2021-03-25 17.53 17.59 17.16 17.47 0.0M
2021-03-24 17.68 17.79 17.21 17.59 0.0M
2021-03-23 17.65 17.65 17.35 17.50 0.0M
2021-03-22 17.58 17.66 17.35 17.64 0.0M
2021-03-19 17.75 17.98 17.29 17.33 0.0M
2021-03-18 18.00 18.00 17.50 17.65 0.0M
2021-03-17 18.06 18.15 17.59 17.60 0.0M
2021-03-16 18.17 18.30 17.76 18.00 0.0M
2021-03-15 17.91 18.31 17.73 18.17 0.0M
2021-03-12 17.50 18.19 17.50 17.91 0.0M
2021-03-11 17.25 17.92 17.25 17.58 0.0M
2021-03-10 17.15 17.20 16.97 17.15 0.0M
2021-03-09 17.04 17.24 16.90 17.14 0.0M
2021-03-08 17.05 17.20 16.76 17.11 0.0M
2021-03-05 17.14 17.48 16.80 16.95 0.0M
2021-03-04 17.91 17.92 17.00 17.09 0.0M
2021-03-03 17.15 18.22 17.02 17.92 0.1M
2021-03-02 16.95 17.38 16.95 17.14 0.0M
2021-03-01 16.41 17.37 16.41 17.00 0.0M
2021-02-26 16.26 16.65 16.26 16.65 0.0M
2021-02-25 16.31 17.71 15.90 16.24 0.1M
2021-02-24 16.10 16.60 16.00 16.10 0.0M
2021-02-23 16.11 16.21 16.00 16.10 0.0M
2021-02-22 16.01 16.46 16.01 16.14 0.0M
2021-02-19 16.16 16.46 16.09 16.28 0.0M
2021-02-18 15.81 16.35 15.81 16.00 0.0M
2021-02-17 16.11 16.40 16.00 16.20 0.0M
2021-02-16 15.81 16.52 15.81 16.10 0.0M
2021-02-12 16.11 16.11 15.94 15.98 0.0M
2021-02-11 15.99 16.03 15.77 15.89 0.0M
2021-02-10 15.43 16.10 15.40 16.00 0.0M
2021-02-09 15.86 16.01 15.40 15.55 0.0M
2021-02-08 15.67 16.00 15.67 15.79 0.0M
2021-02-05 15.55 15.75 15.41 15.48 0.0M
2021-02-04 16.01 16.01 15.14 15.45 0.0M
2021-02-03 15.72 16.07 15.72 16.07 0.0M
2021-02-02 15.95 16.09 15.80 16.00 0.0M
2021-02-01 15.36 16.10 15.31 16.10 0.0M
2021-01-29 15.36 15.61 15.31 15.50 0.0M
2021-01-28 15.32 15.79 15.31 15.31 0.0M
2021-01-27 15.25 15.57 15.25 15.48 0.0M
2021-01-26 16.00 16.02 15.25 15.25 0.0M
2021-01-25 15.64 16.20 15.61 15.95 0.0M
2021-01-22 15.58 16.00 15.27 15.60 0.0M
2021-01-21 15.62 15.76 15.39 15.61 0.0M
2021-01-20 15.56 15.91 15.25 15.74 0.0M
2021-01-19 15.25 15.62 15.25 15.54 0.0M
2021-01-15 14.97 15.37 14.87 15.36 0.0M
2021-01-14 15.00 15.05 14.78 14.80 0.0M
2021-01-13 15.05 15.21 14.85 15.01 0.0M
2021-01-12 14.76 15.10 14.76 14.80 0.0M
2021-01-11 14.88 15.07 14.77 14.92 0.0M
2021-01-08 15.00 15.09 14.50 14.88 0.0M
2021-01-07 15.07 15.18 14.71 14.85 0.0M
2021-01-06 15.01 15.23 14.75 14.85 0.0M
2021-01-05 14.63 15.09 14.60 15.00 0.0M
2021-01-04 14.46 14.91 14.11 14.72 0.0M