Crescent Capital BDC

CCAP
🏛️ usa →
14.26
Last Update: 2025-09-30
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
2023-12-29 17.50 17.53 17.35 17.38 0.1M
2023-12-28 17.46 17.63 17.40 17.46 0.1M
2023-12-27 17.98 18.00 17.87 17.95 0.2M
2023-12-26 17.75 18.00 17.70 17.91 0.2M
2023-12-22 17.56 17.82 17.56 17.70 0.1M
2023-12-21 17.51 17.62 17.45 17.58 0.1M
2023-12-20 17.36 17.75 17.35 17.41 0.1M
2023-12-19 17.21 17.32 17.02 17.32 0.1M
2023-12-18 17.29 17.32 17.06 17.14 0.1M
2023-12-15 17.35 17.41 17.22 17.26 0.1M
2023-12-14 17.04 17.37 17.04 17.24 0.1M
2023-12-13 16.97 16.99 16.78 16.93 0.2M
2023-12-12 16.77 16.99 16.75 16.93 0.1M
2023-12-11 16.68 16.85 16.66 16.78 0.1M
2023-12-08 16.77 16.79 16.64 16.66 0.1M
2023-12-07 16.84 16.84 16.68 16.70 0.1M
2023-12-06 16.84 16.95 16.68 16.72 0.1M
2023-12-05 16.85 16.94 16.78 16.83 0.1M
2023-12-04 16.73 16.98 16.70 16.85 0.1M
2023-12-01 16.69 16.71 16.61 16.70 0.1M
2023-11-30 16.58 16.75 16.58 16.68 0.1M
2023-11-29 16.69 16.80 16.59 16.62 0.1M
2023-11-28 16.60 16.72 16.57 16.69 0.1M
2023-11-27 16.71 16.75 16.57 16.62 0.1M
2023-11-24 16.75 16.79 16.52 16.63 0.1M
2023-11-22 16.62 16.80 16.52 16.66 0.1M
2023-11-21 16.67 16.75 16.55 16.62 0.1M
2023-11-20 16.43 16.72 16.40 16.61 0.2M
2023-11-17 16.62 16.66 16.36 16.43 0.1M
2023-11-16 16.75 16.80 16.42 16.44 0.1M
2023-11-15 16.85 16.94 16.66 16.71 0.1M
2023-11-14 16.80 16.88 16.67 16.80 0.1M
2023-11-13 16.74 16.82 16.18 16.59 0.2M
2023-11-10 16.61 17.17 16.46 17.01 0.1M
2023-11-09 16.50 16.95 16.20 16.37 0.2M
2023-11-08 16.48 16.48 16.18 16.26 0.1M
2023-11-07 16.39 16.46 16.32 16.40 0.1M
2023-11-06 16.50 16.50 16.31 16.40 0.2M
2023-11-03 16.42 16.57 16.37 16.44 0.1M
2023-11-02 15.94 16.26 15.94 16.23 0.1M
2023-11-01 15.50 15.95 15.50 15.79 0.1M
2023-10-31 15.59 15.75 15.50 15.55 0.1M
2023-10-30 15.44 15.79 15.44 15.63 0.0M
2023-10-27 15.58 15.58 15.03 15.45 0.1M
2023-10-26 15.62 15.84 15.47 15.59 0.1M
2023-10-25 15.79 15.84 15.46 15.58 0.1M
2023-10-24 15.75 15.94 15.70 15.81 0.1M
2023-10-23 16.04 16.04 15.54 15.59 0.1M
2023-10-20 16.21 16.32 15.95 16.05 0.1M
2023-10-19 16.40 16.53 16.25 16.28 0.1M
2023-10-18 16.87 16.87 16.43 16.44 0.1M
2023-10-17 16.88 17.04 16.84 16.87 0.1M
2023-10-16 16.72 16.95 16.69 16.91 0.1M
2023-10-13 16.62 16.72 16.47 16.54 0.0M
2023-10-12 16.64 16.74 16.51 16.55 0.1M
2023-10-11 16.59 16.74 16.51 16.60 0.0M
2023-10-10 16.59 16.75 16.57 16.59 0.0M
2023-10-09 16.44 16.70 16.44 16.61 0.1M
2023-10-06 16.22 16.49 16.20 16.45 0.1M
2023-10-05 16.23 16.35 16.16 16.30 0.0M
2023-10-04 16.34 16.34 16.06 16.28 0.1M
2023-10-03 16.62 16.62 16.20 16.36 0.1M
2023-10-02 17.02 17.14 16.47 16.62 0.2M
2023-09-29 17.03 17.25 16.93 17.10 0.2M
2023-09-28 16.92 17.02 16.74 16.99 0.1M
2023-09-27 17.15 17.47 17.15 17.37 0.2M
2023-09-26 17.43 17.43 17.05 17.13 0.1M
2023-09-25 17.18 17.55 17.09 17.43 0.2M
2023-09-22 16.95 17.24 16.88 17.15 0.1M
2023-09-21 17.17 17.17 16.82 16.86 0.1M
2023-09-20 17.09 17.30 17.04 17.20 0.2M
2023-09-19 16.91 17.03 16.81 17.00 0.1M
2023-09-18 16.91 16.91 16.66 16.87 0.2M
2023-09-15 16.54 16.78 16.46 16.78 0.1M
2023-09-14 16.45 16.52 16.37 16.51 0.1M
2023-09-13 16.51 16.51 16.32 16.34 0.1M
2023-09-12 16.49 16.52 16.32 16.37 0.1M
2023-09-11 16.79 16.79 16.32 16.46 0.2M
2023-09-08 16.50 16.62 16.43 16.58 0.1M
2023-09-07 16.15 16.55 16.13 16.49 0.1M
2023-09-06 16.30 16.49 16.12 16.13 0.1M
2023-09-05 16.58 16.59 16.30 16.30 0.1M
2023-09-01 16.39 16.64 16.39 16.61 0.1M
2023-08-31 16.65 16.68 16.38 16.38 0.1M
2023-08-30 16.52 16.65 16.50 16.62 0.1M
2023-08-29 16.54 16.63 16.50 16.58 0.1M
2023-08-28 16.53 16.61 16.44 16.51 0.1M
2023-08-25 16.38 16.53 16.33 16.46 0.1M
2023-08-24 16.38 16.59 16.36 16.36 0.1M
2023-08-23 16.32 16.46 16.30 16.40 0.2M
2023-08-22 16.64 16.67 16.23 16.28 0.1M
2023-08-21 16.57 16.65 16.43 16.60 0.1M
2023-08-18 16.45 16.59 16.32 16.57 0.1M
2023-08-17 16.62 16.66 16.45 16.45 0.1M
2023-08-16 16.73 16.82 16.58 16.60 0.3M
2023-08-15 16.98 17.00 16.70 16.76 0.1M
2023-08-14 17.05 17.14 16.92 17.02 0.2M
2023-08-11 16.66 17.07 16.65 17.05 0.3M
2023-08-10 16.61 16.87 16.45 16.64 0.2M
2023-08-09 16.61 16.79 16.60 16.67 0.1M
2023-08-08 16.62 16.67 16.45 16.62 0.1M
2023-08-07 16.60 16.71 16.55 16.70 0.1M
2023-08-04 16.53 16.71 16.53 16.59 0.1M
2023-08-03 16.75 16.76 16.54 16.56 0.0M
2023-08-02 16.53 16.79 16.48 16.79 0.1M
2023-08-01 16.82 16.87 16.63 16.71 0.1M
2023-07-31 16.92 16.95 16.75 16.78 0.1M
2023-07-28 16.83 16.93 16.60 16.89 0.1M
2023-07-27 16.95 16.95 16.67 16.74 0.2M
2023-07-26 16.63 16.97 16.55 16.97 0.1M
2023-07-25 16.68 16.77 16.62 16.63 0.1M
2023-07-24 16.48 16.78 16.46 16.71 0.2M
2023-07-21 16.39 16.53 16.30 16.42 0.2M
2023-07-20 16.44 16.48 16.11 16.29 0.1M
2023-07-19 16.58 16.67 16.48 16.50 0.1M
2023-07-18 16.34 16.65 16.33 16.55 0.1M
2023-07-17 16.25 16.48 16.17 16.33 0.2M
2023-07-14 16.20 16.36 16.14 16.20 0.2M
2023-07-13 15.99 16.18 15.90 16.14 0.2M
2023-07-12 16.02 16.06 15.86 15.96 0.1M
2023-07-11 15.83 15.95 15.76 15.84 0.2M
2023-07-10 15.96 16.02 15.73 15.82 0.1M
2023-07-07 15.71 15.95 15.68 15.85 0.2M
2023-07-06 15.52 15.68 15.25 15.67 0.2M
2023-07-05 15.58 15.73 15.42 15.59 0.3M
2023-07-03 15.25 15.61 15.23 15.60 0.2M
2023-06-30 14.73 15.20 14.68 15.14 0.2M
2023-06-29 14.43 14.72 14.43 14.67 0.2M
2023-06-28 14.84 14.91 14.71 14.87 0.2M
2023-06-27 14.74 14.82 14.64 14.79 0.1M
2023-06-26 14.52 14.68 14.48 14.62 0.1M
2023-06-23 14.63 14.66 14.47 14.47 0.2M
2023-06-22 14.62 14.68 14.50 14.66 0.2M
2023-06-21 14.70 14.85 14.60 14.68 0.1M
2023-06-20 14.57 14.73 14.49 14.66 0.1M
2023-06-16 14.52 14.55 14.42 14.50 0.1M
2023-06-15 14.34 14.60 14.34 14.51 0.1M
2023-06-14 14.30 14.40 14.17 14.30 0.1M
2023-06-13 14.42 14.46 14.30 14.33 0.1M
2023-06-12 14.15 14.44 14.03 14.34 0.1M
2023-06-09 14.01 14.20 14.00 14.08 0.1M
2023-06-08 13.98 14.11 13.85 14.02 0.1M
2023-06-07 13.88 14.01 13.85 13.99 0.3M
2023-06-06 13.76 13.91 13.72 13.84 0.2M
2023-06-05 13.73 13.78 13.61 13.74 0.1M
2023-06-02 13.70 13.76 13.60 13.65 0.2M
2023-06-01 13.49 13.67 13.48 13.63 0.1M
2023-05-31 13.52 13.57 13.38 13.48 0.1M
2023-05-30 13.49 13.76 13.49 13.50 0.1M
2023-05-26 13.50 13.73 13.40 13.62 0.1M
2023-05-25 13.66 13.69 13.37 13.47 0.1M
2023-05-24 13.75 13.80 13.64 13.75 0.1M
2023-05-23 13.76 13.88 13.72 13.76 0.1M
2023-05-22 13.72 13.82 13.70 13.74 0.1M
2023-05-19 13.78 13.97 13.65 13.79 0.2M
2023-05-18 13.79 13.89 13.66 13.75 0.1M
2023-05-17 13.77 13.97 13.65 13.84 0.1M
2023-05-16 13.69 13.90 13.61 13.61 0.1M
2023-05-15 13.88 13.99 13.71 13.74 0.1M
2023-05-12 13.74 14.01 13.71 13.83 0.1M
2023-05-11 14.09 14.09 13.30 13.59 0.1M
2023-05-10 13.55 13.78 13.45 13.69 0.1M
2023-05-09 13.63 13.79 13.39 13.52 0.1M
2023-05-08 13.60 13.73 13.49 13.63 0.1M
2023-05-05 13.39 13.57 13.36 13.48 0.1M
2023-05-04 13.50 13.54 13.11 13.23 0.1M
2023-05-03 13.69 13.94 13.59 13.61 0.1M
2023-05-02 14.01 14.10 13.59 13.68 0.1M
2023-05-01 14.16 14.33 13.95 14.01 0.1M
2023-04-28 14.01 14.28 14.01 14.10 0.1M
2023-04-27 13.84 14.17 13.81 14.07 0.2M
2023-04-26 13.86 14.04 13.64 13.78 0.2M
2023-04-25 14.18 14.22 13.84 13.90 0.1M
2023-04-24 14.26 14.38 14.11 14.27 0.1M
2023-04-21 14.38 14.38 14.20 14.35 0.1M
2023-04-20 14.53 14.64 14.31 14.33 0.1M
2023-04-19 14.34 14.64 14.33 14.58 0.0M
2023-04-18 14.60 14.68 14.38 14.42 0.1M
2023-04-17 14.32 14.79 14.25 14.64 0.1M
2023-04-14 14.50 14.55 14.15 14.25 0.1M
2023-04-13 14.19 14.44 14.04 14.37 0.1M
2023-04-12 14.00 14.29 13.90 14.18 0.1M
2023-04-11 13.67 14.09 13.64 13.90 0.2M
2023-04-10 13.48 13.57 13.32 13.47 0.1M
2023-04-06 13.56 13.65 13.46 13.53 0.1M
2023-04-05 13.56 13.69 13.45 13.53 0.1M
2023-04-04 13.77 13.87 13.36 13.60 0.1M
2023-04-03 13.55 13.89 13.51 13.72 0.2M
2023-03-31 13.64 13.78 13.51 13.62 0.1M
2023-03-30 13.59 13.97 13.43 13.54 0.1M
2023-03-29 13.78 13.97 13.66 13.83 0.1M
2023-03-28 13.79 13.90 13.72 13.77 0.1M
2023-03-27 13.82 13.89 13.65 13.77 0.1M
2023-03-24 13.42 13.66 13.33 13.65 0.1M
2023-03-23 13.50 13.70 13.40 13.44 0.1M
2023-03-22 13.82 13.84 13.45 13.45 0.2M
2023-03-21 13.68 13.83 13.65 13.78 0.1M
2023-03-20 13.62 13.95 13.41 13.45 0.1M
2023-03-17 13.90 13.90 13.35 13.44 0.2M
2023-03-16 13.52 14.21 13.36 14.00 0.2M
2023-03-15 13.88 14.08 13.50 13.65 0.1M
2023-03-14 14.04 14.73 13.93 14.09 0.2M
2023-03-13 14.15 14.15 13.50 13.91 0.2M
2023-03-10 14.78 14.78 14.15 14.20 0.2M
2023-03-09 15.35 15.36 14.69 14.78 0.2M
2023-03-08 15.46 15.54 15.20 15.35 0.1M
2023-03-07 15.84 15.84 15.34 15.45 0.1M
2023-03-06 15.71 15.82 15.66 15.79 0.1M
2023-03-03 15.52 15.74 15.48 15.73 0.1M
2023-03-02 15.44 15.60 15.31 15.46 0.1M
2023-03-01 15.75 15.81 15.35 15.44 0.1M
2023-02-28 15.68 15.95 15.67 15.71 0.1M
2023-02-27 15.84 15.96 15.55 15.55 0.2M
2023-02-24 15.27 15.77 15.14 15.74 0.2M
2023-02-23 15.10 15.55 15.00 15.27 0.2M
2023-02-22 14.47 14.83 14.43 14.78 0.1M
2023-02-21 14.75 14.84 14.45 14.49 0.0M
2023-02-17 14.39 14.83 14.25 14.70 0.1M
2023-02-16 14.56 14.67 14.41 14.44 0.1M
2023-02-15 14.66 14.68 14.46 14.68 0.1M
2023-02-14 14.80 14.85 14.61 14.70 0.1M
2023-02-13 14.85 14.95 14.58 14.77 0.1M
2023-02-10 14.62 14.81 14.51 14.81 0.1M
2023-02-09 15.22 15.22 14.62 14.66 0.1M
2023-02-08 15.35 15.39 15.04 15.12 0.1M
2023-02-07 15.36 15.40 15.18 15.33 0.1M
2023-02-06 15.46 15.46 15.25 15.36 0.0M
2023-02-03 15.38 15.48 15.20 15.44 0.0M
2023-02-02 15.38 15.44 15.17 15.31 0.1M
2023-02-01 15.18 15.34 15.10 15.23 0.0M
2023-01-31 14.88 15.22 14.82 15.17 0.1M
2023-01-30 15.04 15.04 14.79 14.82 0.1M
2023-01-27 14.66 15.09 14.62 15.00 0.1M
2023-01-26 14.79 14.97 14.64 14.72 0.1M
2023-01-25 14.73 14.94 14.63 14.78 0.1M
2023-01-24 14.54 14.94 14.51 14.66 0.1M
2023-01-23 14.24 14.48 14.24 14.42 0.0M
2023-01-20 14.14 14.31 14.12 14.27 0.0M
2023-01-19 14.17 14.32 14.10 14.27 0.1M
2023-01-18 14.48 14.62 14.18 14.33 0.1M
2023-01-17 14.40 14.63 14.30 14.44 0.1M
2023-01-13 14.30 14.47 14.23 14.23 0.1M
2023-01-12 14.04 14.55 14.02 14.45 0.1M
2023-01-11 13.96 14.08 13.82 13.94 0.0M
2023-01-10 13.81 14.01 13.74 13.99 0.1M
2023-01-09 13.42 14.02 13.39 13.87 0.1M
2023-01-06 13.32 13.45 13.29 13.33 0.1M
2023-01-05 13.30 13.38 13.26 13.26 0.0M
2023-01-04 13.31 13.71 12.95 13.43 0.1M
2023-01-03 12.88 13.47 12.87 13.28 0.1M