5 DAY PERFORMANCE
+9.04%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
+3.16%
YEAR-TO-DATE PERFORMANCE
-1.46%
1 YEAR PERFORMANCE
+9.80%
Crescent Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $17.44 | $16.82 (-3.56%) | $17.08 | $16.80 | 175,054 | $626.71 M |
| 03/12/2025 | $17.12 | $17.02 (-0.58%) | $17.25 | $16.84 | 164,146 | $630.79 M |
| 03/11/2025 | $17.07 | $16.99 (-0.47%) | $17.17 | $16.81 | 218,200 | $629.68 M |
| 03/10/2025 | $17.32 | $17.17 (-0.87%) | $17.38 | $16.99 | 227,105 | $636.35 M |
| 03/07/2025 | $17.18 | $17.37 (1.11%) | $17.52 | $17.17 | 166,219 | $643.76 M |
| 03/06/2025 | $17.32 | $17.19 (-0.75%) | $17.39 | $17.11 | 207,800 | $637.09 M |
| 03/05/2025 | $17.60 | $17.49 (-0.63%) | $17.89 | $17.23 | 213,067 | $648.21 M |
| 03/04/2025 | $18.11 | $17.72 (-2.15%) | $18.13 | $17.67 | 146,000 | $656.73 M |
| 03/03/2025 | $18.45 | $18.15 (-1.63%) | $18.57 | $18.07 | 134,728 | $672.67 M |
| 02/28/2025 | $17.95 | $18.41 (2.56%) | $18.49 | $17.92 | 153,600 | $682.30 M |
| 02/27/2025 | $18.15 | $18.04 (-0.61%) | $18.39 | $18.02 | 129,764 | $668.59 M |
| 02/26/2025 | $18.29 | $18.13 (-0.87%) | $18.39 | $18.06 | 200,000 | $671.93 M |
| 02/25/2025 | $18.21 | $18.27 (0.33%) | $18.32 | $18.06 | 169,210 | $677.11 M |
| 02/24/2025 | $18.51 | $18.23 (-1.51%) | $18.55 | $18.11 | 245,200 | $675.63 M |
| 02/21/2025 | $19.05 | $18.44 (-3.2%) | $19.14 | $18.30 | 409,781 | $683.41 M |
| 02/20/2025 | $19.75 | $19.05 (-3.54%) | $20.04 | $18.75 | 282,158 | $706.02 M |
| 02/19/2025 | $20.00 | $20.00 (0%) | $20.04 | $19.95 | 150,900 | $741.23 M |
| 02/18/2025 | $20.19 | $20.00 (-0.94%) | $20.19 | $19.93 | 130,223 | $741.23 M |
| 02/14/2025 | $19.90 | $19.95 (0.25%) | $20.00 | $19.84 | 91,600 | $739.38 M |
| 02/13/2025 | $19.89 | $19.97 (0.4%) | $19.99 | $19.73 | 86,800 | $740.12 M |
| 02/12/2025 | $19.60 | $19.82 (1.12%) | $19.85 | $19.60 | 138,534 | $734.56 M |
| 02/11/2025 | $19.58 | $19.67 (0.46%) | $19.70 | $19.46 | 120,516 | $729.00 M |
| 02/10/2025 | $19.66 | $19.57 (-0.46%) | $19.69 | $19.52 | 63,836 | $725.29 M |
| 02/07/2025 | $19.75 | $19.66 (-0.46%) | $19.76 | $19.53 | 47,148 | $728.63 M |
| 02/06/2025 | $19.69 | $19.71 (0.1%) | $19.75 | $19.60 | 73,100 | $730.48 M |
| 02/05/2025 | $19.60 | $19.62 (0.1%) | $19.69 | $19.43 | 86,130 | $727.15 M |
| 02/04/2025 | $19.56 | $19.53 (-0.15%) | $19.59 | $19.45 | 48,649 | $723.81 M |
| 02/03/2025 | $19.26 | $19.51 (1.3%) | $19.58 | $19.20 | 103,700 | $723.07 M |
| 01/31/2025 | $19.60 | $19.60 (0%) | $19.70 | $19.51 | 50,418 | $726.41 M |
| 01/30/2025 | $19.37 | $19.53 (0.83%) | $19.53 | $19.30 | 76,366 | $723.81 M |
| 01/29/2025 | $19.40 | $19.27 (-0.67%) | $19.57 | $19.10 | 87,001 | $714.18 M |
| 01/28/2025 | $19.25 | $19.44 (0.99%) | $19.53 | $19.20 | 47,327 | $720.48 M |
| 01/27/2025 | $19.40 | $19.28 (-0.62%) | $19.56 | $19.21 | 93,100 | $714.55 M |
| 01/24/2025 | $19.56 | $19.49 (-0.36%) | $19.65 | $19.48 | 68,100 | $722.33 M |
| 01/23/2025 | $19.50 | $19.59 (0.46%) | $19.62 | $19.50 | 45,140 | $726.04 M |
| 01/22/2025 | $19.59 | $19.46 (-0.66%) | $19.62 | $19.46 | 56,727 | $721.22 M |
| 01/21/2025 | $19.45 | $19.60 (0.77%) | $19.72 | $19.44 | 80,800 | $726.41 M |
| 01/17/2025 | $19.46 | $19.34 (-0.62%) | $19.46 | $19.18 | 74,403 | $716.77 M |
| 01/16/2025 | $19.28 | $19.36 (0.41%) | $19.40 | $19.10 | 69,700 | $717.51 M |
| 01/15/2025 | $19.25 | $19.22 (-0.16%) | $19.41 | $18.97 | 114,000 | $712.32 M |
| 01/14/2025 | $18.66 | $19.06 (2.14%) | $19.06 | $18.66 | 103,542 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
