Skip to main content
CCAP logo

Crescent Capital BDC, Inc.

CCAPNASDAQFinancialsAsset Management

$8.90Today:- (-)1Y −34.17%

As of Oct 16, 2026 close

Market cap
$336.48M
P/E (TTM)
-
Forward P/E
-
Dividend yield
17.31%
52-week range
$8.86$15.18
Volume (live)
-
Avg. volume (3M)
287.83K

Crescent Capital BDC (CCAP) Historical Stock Prices

Analyze Crescent Capital BDC (CCAP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Crescent Capital BDC (CCAP) Interactive Price Chart

Interactive historical price chart showing Crescent Capital BDC stock price movements and trends across multiple time periods.

Loading chart...

CCAP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CCAP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.189.218.898.908.90215.78K
Oct 15, 20269.069.309.049.139.13277.65K
Oct 14, 20269.139.148.958.968.96310.25K
Oct 13, 20269.209.209.139.149.14193.19K
Oct 12, 20269.099.219.059.149.14203.52K
Oct 9, 20269.069.129.029.099.09192.88K
Oct 8, 20269.019.149.019.099.09214.01K
Oct 7, 20269.079.078.869.019.01312.15K
Oct 6, 20269.039.189.019.079.07245.01K
Oct 5, 20269.029.178.989.029.02315.58K
Oct 2, 20269.269.268.949.029.02366.38K
Oct 1, 20269.139.229.109.179.17351.77K
Sep 30, 20269.259.339.139.189.18402.51K
Sep 29, 20269.489.709.459.549.20215.95K
Sep 28, 20269.599.599.389.509.16187.84K
Sep 25, 20269.589.629.479.579.23184.81K
Sep 24, 20269.659.779.549.589.24249.13K
Sep 23, 20269.749.769.629.679.33187.09K
Sep 22, 20269.829.889.759.769.41117.26K
Sep 21, 20269.9010.009.759.829.47214.12K
Sep 18, 202610.1210.159.749.789.43697.62K
Sep 17, 20269.9310.149.9310.099.73229.09K
Sep 16, 20269.829.959.789.889.53334.94K
Sep 15, 20269.959.959.769.849.49289.19K
Sep 14, 20269.9610.069.899.949.59198.19K
Sep 11, 20269.9410.039.889.929.57259.12K
Sep 10, 20269.9410.089.889.939.58532.27K
Sep 9, 202610.2510.3510.1610.239.87510.13K
Sep 8, 202610.3410.4310.2910.299.92496.04K
Sep 4, 202610.3410.5110.3310.3710.00131.49K
Sep 3, 202610.4210.6410.2610.4510.08211.25K
Sep 2, 202610.4710.5810.3810.4010.03301.07K
Sep 1, 202610.6010.6410.4710.4810.11284.47K
Aug 31, 202610.4210.7110.4210.6210.24274.13K
Aug 28, 202610.6510.7410.5310.5410.14151.43K
Aug 27, 202610.5810.7010.5010.6010.19216.31K
Aug 26, 202610.7110.7410.5010.5710.16281.56K
Aug 25, 202610.7710.8210.6910.7010.28245.87K
Aug 24, 202610.7410.7910.5810.7510.34226.99K
Aug 21, 202610.7010.7610.5910.7110.30224.13K
Aug 20, 202610.7610.8710.6510.6810.27201.60K
Aug 19, 202610.8211.0410.7710.8110.40172.96K
Aug 18, 202610.8410.8710.7610.8210.40141.82K
Aug 17, 202610.9610.9910.7310.8210.40398.07K
Aug 14, 202611.3311.3411.1211.1510.72135.72K
Aug 13, 202611.1111.3811.1111.3310.90233.46K
Aug 12, 202611.4011.4611.0411.0810.65301.06K
Aug 11, 202610.9711.5210.9711.4411.00277.31K
Aug 10, 202611.6811.7111.5011.6811.23195.12K
Aug 7, 202611.7511.9611.7311.7711.32304.34K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.