Crescent Capital BDC Inc. Common stockのデータ

Crescent Capital BDC Inc. Common stockの基本情報

名前 Crescent Capital BDC Inc. Common stock
ティッカー CCAP
国 United States
上場年 nan
セクター nan

Crescent Capital BDC Inc. Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.52 15.81 15.81 16.1 43900.0 16.1
2021-02-12 16.11 15.94 16.11 15.98 1600.0 15.98
2021-02-11 16.03 15.77 15.99 15.89 11100.0 15.89
2021-02-10 16.1 15.4 15.43 16.0 18400.0 16.0
2021-02-09 16.01 15.4 15.86 15.55 18500.0 15.55
2021-02-08 16.0 15.67 15.67 15.79 9100.0 15.79
2021-02-05 15.75 15.41 15.55 15.48 13700.0 15.48
2021-02-04 16.01 15.14 16.01 15.45 44100.0 15.45
2021-02-03 16.07 15.72 15.72 16.07 9200.0 16.07
2021-02-02 16.09 15.8 15.95 16.0 6700.0 16.0
2021-02-01 16.1 15.31 15.36 16.1 13700.0 16.1
2021-01-29 15.61 15.31 15.36 15.5 9900.0 15.5
2021-01-28 15.79 15.31 15.32 15.31 16200.0 15.31
2021-01-27 15.57 15.25 15.25 15.48 19700.0 15.48
2021-01-26 16.02 15.25 16.0 15.25 33800.0 15.25
2021-01-25 16.2 15.61 15.64 15.95 26800.0 15.95
2021-01-22 16.0 15.27 15.58 15.6 7200.0 15.6
2021-01-21 15.76 15.39 15.62 15.61 15400.0 15.61
2021-01-20 15.91 15.25 15.56 15.74 43300.0 15.74
2021-01-19 15.61 15.25 15.25 15.54 34700.0 15.54
2021-01-15 15.37 14.88 14.97 15.35 35100.0 15.35
2021-01-14 15.05 14.78 15.0 14.8 19500.0 14.8
2021-01-13 15.21 14.85 15.05 15.01 36100.0 15.01
2021-01-12 15.1 14.76 14.76 14.8 10200.0 14.8
2021-01-11 15.07 14.77 14.88 14.92 2900.0 14.92
2021-01-08 15.09 14.5 15.0 14.88 6700.0 14.88
2021-01-07 15.18 14.71 15.07 14.85 41600.0 14.85
2021-01-06 15.23 14.75 15.01 14.85 16000.0 14.85
2021-01-05 15.09 14.6 14.62 15.0 17700.0 15.0
2021-01-04 14.91 14.11 14.46 14.72 25400.0 14.72
2020-12-31 14.67 14.36 14.67 14.57 21600.0 14.57
2020-12-30 14.96 14.6 14.96 14.63 28100.0 14.63
2020-12-29 15.37 15.1 15.2 15.25 63500.0 14.84
2020-12-28 15.22 14.85 15.1 15.16 44100.0 14.75
2020-12-24 15.06 14.88 15.02 15.0 5900.0 14.59
2020-12-23 15.05 14.89 14.89 14.98 9000.0 14.58
2020-12-22 14.93 14.67 14.67 14.9 6000.0 14.5
2020-12-21 14.75 14.45 14.75 14.65 13300.0 14.26
2020-12-18 15.0 14.63 14.86 14.66 12400.0 14.27
2020-12-17 14.93 14.62 14.75 14.74 14500.0 14.34
2020-12-16 15.0 14.57 14.97 14.68 16100.0 14.29
2020-12-15 15.06 14.82 15.01 14.96 21800.0 14.56
2020-12-14 15.04 14.73 14.89 14.97 22400.0 14.57
2020-12-11 15.0 14.53 14.95 14.89 23300.0 14.49
2020-12-10 14.95 14.77 14.85 14.92 8900.0 14.52
2020-12-09 15.05 14.75 15.05 14.75 25800.0 14.35
2020-12-08 15.15 14.93 14.93 15.13 25800.0 14.72
2020-12-07 15.12 14.7 14.7 15.01 68800.0 14.61
2020-12-04 14.7 14.37 14.51 14.7 18900.0 14.3
2020-12-03 14.38 13.87 14.05 14.27 58000.0 13.89
2020-12-02 14.11 13.57 13.57 13.98 12000.0 13.6
2020-12-01 14.25 13.31 13.89 13.65 43000.0 13.28
2020-11-30 13.91 13.67 13.75 13.91 42100.0 13.54
2020-11-27 13.96 13.69 13.96 13.69 35300.0 13.32
2020-11-25 13.87 13.69 13.72 13.71 7700.0 13.34
2020-11-24 13.85 13.63 13.78 13.67 15100.0 13.3
2020-11-23 13.92 13.55 13.55 13.6 42900.0 13.23
2020-11-20 13.71 13.43 13.7 13.43 17400.0 13.07
2020-11-19 13.77 13.37 13.66 13.51 19600.0 13.15
2020-11-18 13.94 13.5 13.85 13.5 21400.0 13.14
2020-11-17 14.12 13.86 14.09 13.86 24600.0 13.49
2020-11-16 14.19 13.95 13.95 13.98 9800.0 13.6
2020-11-13 14.18 13.68 13.68 13.86 23400.0 13.49
2020-11-12 14.35 13.76 14.34 13.92 10800.0 13.55
2020-11-11 14.13 13.37 13.37 13.77 17600.0 13.4
2020-11-10 13.7 13.32 13.47 13.32 14000.0 12.96
2020-11-09 14.2 13.48 14.2 13.48 25400.0 13.12
2020-11-06 14.27 13.9 14.25 13.9 9500.0 13.53
2020-11-05 14.28 13.68 13.68 14.0 11400.0 13.62
2020-11-04 13.7 13.38 13.38 13.65 13100.0 13.28
2020-11-03 13.38 13.16 13.16 13.31 6900.0 12.95
2020-11-02 13.14 13.0 13.0 13.14 17800.0 12.79
2020-10-30 13.02 12.8 13.02 12.8 9900.0 12.46
2020-10-29 12.92 12.65 12.65 12.87 9400.0 12.52
2020-10-28 12.91 12.59 12.77 12.66 16000.0 12.32
2020-10-27 12.8 12.4 12.64 12.8 10300.0 12.46
2020-10-26 12.78 12.5 12.78 12.6 17700.0 12.26
2020-10-23 12.7 12.38 12.7 12.4 26300.0 12.07
2020-10-22 13.5 12.38 12.99 12.55 41900.0 12.21
2020-10-21 12.99 12.69 12.84 12.75 6100.0 12.41
2020-10-20 12.89 12.65 12.8 12.8 10500.0 12.46
2020-10-19 13.0 12.53 12.98 12.53 10900.0 12.19
2020-10-16 13.0 12.68 12.8 12.8 29000.0 12.46
2020-10-15 13.14 12.64 13.14 12.81 39800.0 12.47
2020-10-14 12.99 12.82 12.82 12.94 10500.0 12.59
2020-10-13 13.16 12.51 13.04 12.95 35300.0 12.6
2020-10-12 13.24 12.21 12.21 12.84 12800.0 12.49
2020-10-09 13.25 12.73 12.88 12.73 7900.0 12.39
2020-10-08 13.04 12.74 12.74 12.9 7400.0 12.55
2020-10-07 13.0 12.72 12.87 12.78 4000.0 12.44
2020-10-06 13.04 12.87 12.98 12.87 18600.0 12.52
2020-10-05 12.97 12.12 12.12 12.95 36600.0 12.6
2020-10-02 12.63 12.21 12.21 12.63 12600.0 12.29
2020-10-01 12.89 12.28 12.86 12.64 46600.0 12.3
2020-09-30 13.3 12.72 13.06 12.75 51100.0 12.41
2020-09-29 13.25 12.9 13.15 13.14 9400.0 12.79
2020-09-28 14.0 13.55 13.78 13.55 19400.0 12.79
2020-09-25 13.97 13.39 13.69 13.81 10100.0 13.03
2020-09-24 13.75 13.02 13.68 13.6 16700.0 12.83
2020-09-23 13.75 13.31 13.7 13.58 10700.0 12.82
2020-09-22 13.75 13.49 13.49 13.65 10300.0 12.88
2020-09-21 14.0 13.3 13.4 13.71 19800.0 12.94
2020-09-18 13.57 13.34 13.47 13.5 11200.0 12.74
2020-09-17 13.76 13.24 13.75 13.43 31200.0 12.67
2020-09-16 13.14 12.9 12.9 13.12 4300.0 12.38
2020-09-15 13.18 13.01 13.18 13.11 10000.0 12.37
2020-09-14 13.29 12.97 13.28 13.0 11600.0 12.27
2020-09-11 13.26 13.15 13.2 13.19 11600.0 12.45
2020-09-10 13.29 13.0 13.0 13.12 6900.0 12.38
2020-09-09 13.08 12.58 12.58 12.93 13800.0 12.2
2020-09-08 12.92 12.37 12.92 12.73 13800.0 12.01
2020-09-04 13.05 12.33 12.75 13.05 7500.0 12.31
2020-09-03 13.1 12.75 13.1 12.88 19400.0 12.15
2020-09-02 13.29 12.3 12.74 12.97 29700.0 12.24
2020-09-01 12.82 12.25 12.5 12.34 14300.0 11.64
2020-08-31 12.35 12.24 12.24 12.35 19500.0 11.65
2020-08-28 12.59 12.3 12.35 12.35 54100.0 11.65
2020-08-27 12.4 12.25 12.4 12.32 1900.0 11.63
2020-08-26 12.35 12.24 12.24 12.3 2700.0 11.61
2020-08-25 12.4 12.32 12.38 12.35 21600.0 11.65
2020-08-24 12.4 12.3 12.3 12.35 13100.0 11.65
2020-08-21 12.5 12.27 12.27 12.3 4000.0 11.61
2020-08-20 12.45 12.36 12.44 12.41 5100.0 11.71
2020-08-19 12.5 12.41 12.44 12.44 9900.0 11.74
2020-08-18 12.65 12.31 12.38 12.31 6200.0 11.61
2020-08-17 12.85 12.37 12.43 12.37 8100.0 11.67
2020-08-14 12.5 12.45 12.49 12.45 5000.0 11.75
2020-08-13 12.54 12.4 12.54 12.5 2800.0 11.8
2020-08-12 12.99 12.37 12.49 12.46 28400.0 11.76
2020-08-11 12.9 12.37 12.51 12.49 26200.0 11.79
2020-08-10 12.35 11.85 12.1 12.18 49400.0 11.49
2020-08-07 12.06 11.85 11.85 12.06 14800.0 11.38
2020-08-06 11.87 11.65 11.67 11.8 3900.0 11.14
2020-08-05 11.89 11.75 11.84 11.89 2600.0 11.22
2020-08-04 11.85 11.62 11.85 11.65 6600.0 10.99
2020-08-03 11.89 11.67 11.77 11.84 5700.0 11.18
2020-07-31 11.83 11.65 11.77 11.7 12900.0 11.04
2020-07-30 11.91 11.68 11.68 11.7 1900.0 11.04
2020-07-29 11.98 11.65 11.77 11.72 9000.0 11.06
2020-07-28 11.98 11.67 11.98 11.75 8300.0 11.09
2020-07-27 12.0 11.95 11.99 11.95 7600.0 11.28
2020-07-24 12.28 11.95 11.95 12.0 4700.0 11.32
2020-07-23 12.0 11.95 12.0 11.95 1200.0 11.28
2020-07-22 12.03 11.66 11.93 11.97 29500.0 11.3
2020-07-21 12.42 11.85 12.01 11.97 18200.0 11.3
2020-07-20 12.18 11.95 12.0 12.0 13800.0 11.32
2020-07-17 12.05 11.9 12.05 11.95 19400.0 11.28
2020-07-16 12.5 12.05 12.28 12.24 36400.0 11.55
2020-07-15 12.49 11.91 12.3 12.26 13800.0 11.57
2020-07-14 12.5 12.01 12.31 12.05 33300.0 11.37
2020-07-13 12.68 11.9 11.96 12.19 23000.0 11.5
2020-07-10 12.38 11.87 12.31 11.98 31500.0 11.3
2020-07-09 12.4 12.13 12.38 12.14 8000.0 11.46
2020-07-08 12.74 12.36 12.72 12.4 25000.0 11.7
2020-07-07 12.91 12.51 12.51 12.91 19100.0 12.18
2020-07-06 12.64 12.5 12.61 12.5 3300.0 11.8
2020-07-02 13.0 12.64 12.81 12.7 7300.0 11.98
2020-07-01 12.92 12.57 12.91 12.64 11000.0 11.93
2020-06-30 13.1 12.59 12.95 12.64 152900.0 11.93
2020-06-29 13.02 12.66 12.9 12.95 31200.0 12.22
2020-06-26 13.4 13.19 13.19 13.25 55100.0 12.12
2020-06-25 13.2 12.89 13.03 13.17 67900.0 12.04
2020-06-24 13.11 12.85 13.1 13.06 23100.0 11.94
2020-06-23 13.11 12.84 12.84 13.0 19200.0 11.89
2020-06-22 12.9 12.51 12.55 12.77 5900.0 11.68
2020-06-19 13.09 12.17 12.99 12.64 25800.0 11.56
2020-06-18 13.25 12.88 13.2 12.88 13300.0 11.78
2020-06-17 13.2 12.9 13.15 13.2 46000.0 12.07
2020-06-16 13.2 12.8 13.04 13.2 28400.0 12.07
2020-06-15 12.8 12.38 12.38 12.8 22000.0 11.71
2020-06-12 12.59 12.3 12.59 12.59 36500.0 11.51
2020-06-11 12.89 12.16 12.16 12.55 33900.0 11.48
2020-06-10 12.9 12.39 12.72 12.56 31600.0 11.49
2020-06-09 13.05 12.61 12.78 12.71 8500.0 11.62
2020-06-08 13.16 12.56 12.6 12.81 39700.0 11.71
2020-06-05 13.19 12.41 13.19 12.42 58200.0 11.36
2020-06-04 13.2 12.8 13.0 12.86 53100.0 11.76
2020-06-03 12.98 12.7 12.8 12.95 43600.0 11.84
2020-06-02 12.75 11.82 12.65 12.75 64800.0 11.66
2020-06-01 12.75 12.37 12.59 12.7 51500.0 11.61
2020-05-29 12.5 11.9 11.9 12.27 104800.0 11.22
2020-05-28 12.43 11.8 12.2 11.9 71900.0 10.88
2020-05-27 12.07 11.15 12.07 11.82 119000.0 10.81
2020-05-26 11.5 10.89 11.49 11.16 28600.0 10.21
2020-05-22 11.0 10.86 11.0 10.98 3500.0 10.04
2020-05-21 11.2 10.55 11.02 11.0 24300.0 10.06
2020-05-20 11.25 10.93 11.25 11.04 5600.0 10.1
2020-05-19 11.2 10.55 11.2 11.0 14200.0 10.06
2020-05-18 11.25 10.8 11.08 11.2 38600.0 10.24
2020-05-15 10.73 10.6 10.69 10.6 12700.0 9.69
2020-05-14 11.0 10.24 10.69 11.0 11500.0 10.06
2020-05-13 12.06 10.86 12.05 11.0 33500.0 10.06
2020-05-12 11.36 10.85 11.36 10.98 10300.0 10.04
2020-05-11 11.67 10.77 11.48 10.77 8300.0 9.85
2020-05-08 12.0 11.3 12.0 11.32 4300.0 10.35
2020-05-07 12.0 10.33 11.0 11.93 34000.0 10.91
2020-05-06 10.8 10.45 10.63 10.8 6100.0 9.88
2020-05-05 10.85 10.13 10.28 10.74 21900.0 9.82
2020-05-04 10.25 9.84 9.99 10.24 3000.0 9.36
2020-05-01 10.42 9.33 9.72 10.3 10200.0 9.42
2020-04-30 10.22 9.09 9.99 9.88 40000.0 9.03
2020-04-29 10.65 9.45 9.46 10.47 31700.0 9.57
2020-04-28 9.87 9.15 9.27 9.87 28200.0 9.03
2020-04-27 9.94 8.79 9.94 9.05 63600.0 8.28
2020-04-24 10.2 9.5 10.15 9.66 321200.0 8.83
2020-04-23 10.14 9.84 10.09 9.98 2600.0 9.13
2020-04-22 10.7 9.26 10.7 10.2 22500.0 9.33
2020-04-21 11.09 10.1 10.16 10.66 120000.0 9.75
2020-04-20 11.56 9.88 11.52 9.96 34300.0 9.11
2020-04-17 12.75 11.8 12.75 11.97 22500.0 10.95
2020-04-16 13.1 12.38 12.79 12.38 56800.0 11.32
2020-04-15 13.27 11.56 12.12 13.0 6900.0 11.89
2020-04-14 13.0 12.42 12.82 12.84 23900.0 11.74
2020-04-13 12.84 11.43 12.06 12.5 49200.0 11.43
2020-04-09 11.88 10.78 10.94 11.28 35300.0 10.32
2020-04-08 10.76 10.0 10.0 10.5 18700.0 9.6
2020-04-07 9.94 9.02 9.71 9.69 41800.0 8.86
2020-04-06 9.88 8.93 8.93 9.56 5500.0 8.74
2020-04-03 10.25 8.93 10.05 8.93 49000.0 8.17
2020-04-02 9.59 8.26 8.5 9.45 25400.0 8.64
2020-04-01 9.22 8.5 8.51 8.68 34000.0 7.94
2020-03-31 9.86 9.65 9.69 9.65 15600.0 8.82
2020-03-30 10.4 8.58 9.13 9.4 42900.0 8.6
2020-03-27 11.0 8.24 8.31 9.5 57000.0 8.31
2020-03-26 9.53 6.95 6.95 8.63 104600.0 7.55
2020-03-25 7.36 6.57 6.84 6.69 38700.0 5.85
2020-03-24 7.42 6.49 6.49 6.52 54600.0 5.71
2020-03-23 7.64 6.21 7.64 6.21 33000.0 5.43
2020-03-20 9.09 6.92 8.93 7.38 27700.0 6.46
2020-03-19 9.57 8.04 8.47 9.25 72400.0 8.09
2020-03-18 10.85 8.5 10.22 8.5 130000.0 7.44
2020-03-17 12.41 10.91 11.51 10.91 99600.0 9.55
2020-03-16 13.2 11.25 13.2 11.26 47600.0 9.85
2020-03-13 13.41 12.86 12.86 13.15 21800.0 11.51
2020-03-12 13.43 12.5 13.25 12.72 46700.0 11.13
2020-03-11 14.45 14.05 14.43 14.12 18200.0 12.36
2020-03-10 14.9 14.5 14.66 14.5 65800.0 12.69
2020-03-09 15.24 14.1 15.14 14.39 126300.0 12.59
2020-03-06 16.0 15.75 15.85 15.95 28800.0 13.96
2020-03-05 16.05 15.76 16.05 16.03 30400.0 14.03
2020-03-04 16.05 15.5 15.99 15.96 17100.0 13.97
2020-03-03 15.88 15.36 15.5 15.8 32500.0 13.83
2020-03-02 15.99 15.12 15.12 15.94 31900.0 13.95
2020-02-28 15.81 14.84 15.64 15.74 30900.0 13.77
2020-02-27 16.2 15.71 16.1 15.86 94700.0 13.88
2020-02-26 16.46 16.14 16.44 16.26 73100.0 14.23
2020-02-25 16.5 16.01 16.01 16.2 38500.0 14.18
2020-02-24 16.45 15.77 16.18 16.3 24000.0 14.26
2020-02-21 16.54 16.4 16.4 16.5 27900.0 14.44
2020-02-20 16.59 16.43 16.59 16.43 13500.0 14.38
2020-02-19 16.55 16.32 16.38 16.54 58600.0 14.47
2020-02-18 16.6 16.47 16.6 16.49 62100.0 14.43