Crescent Capital BDC, Inc. - Common Stock (CCAP)

Historical Prices For Crescent Capital BDC, Inc. - Common Stock (CCAP)

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	14.54	14.55	14.23	14.25	296,784	14.25
7/29/2025	14.59	14.67	14.35	14.45	188,914	14.45
7/28/2025	14.80	14.80	14.58	14.61	159,372	14.61
7/25/2025	14.76	14.84	14.60	14.77	117,009	14.77
7/24/2025	15.16	15.16	14.74	14.76	278,052	14.76
7/23/2025	15.10	15.44	14.90	15.00	413,519	15.00
7/22/2025	14.35	14.65	14.35	14.60	251,180	14.60
7/21/2025	14.53	14.59	14.34	14.41	295,415	14.41
7/18/2025	14.67	14.79	14.44	14.49	182,693	14.49
7/17/2025	14.68	14.79	14.61	14.65	228,590	14.65
7/16/2025	14.61	14.71	14.47	14.65	194,416	14.65
7/15/2025	14.72	14.79	14.57	14.58	287,978	14.58
7/14/2025	14.74	14.80	14.65	14.71	362,292	14.71
7/11/2025	14.50	14.76	14.50	14.74	228,832	14.74
7/10/2025	14.26	14.62	14.26	14.47	250,425	14.47
7/09/2025	14.09	14.29	14.00	14.26	345,526	14.26
7/08/2025	14.11	14.24	14.01	14.13	248,057	14.13
7/07/2025	14.26	14.31	14.09	14.11	275,620	14.11
7/03/2025	14.24	14.44	14.20	14.33	136,717	14.33
7/02/2025	14.11	14.25	13.96	14.23	373,430	14.23
7/01/2025	14.05	14.17	13.92	14.10	599,457	14.10
6/30/2025	14.06	14.25	14.00	14.10	250,421	14.10
6/27/2025	14.60	14.64	14.45	14.48	313,412	14.48
6/26/2025	14.30	14.62	14.30	14.56	305,274	14.56
6/25/2025	14.31	14.34	14.20	14.29	245,627	14.29
6/24/2025	14.30	14.41	14.20	14.28	423,560	14.28
6/23/2025	14.41	14.50	14.19	14.26	288,006	14.26
6/20/2025	14.55	14.56	14.38	14.41	123,884	14.41
6/18/2025	14.35	14.57	14.33	14.45	160,576	14.45
6/17/2025	14.16	14.57	14.16	14.34	179,142	14.34
6/16/2025	14.76	14.91	14.21	14.33	789,610	14.33
6/13/2025	14.59	14.92	14.54	14.80	245,448	14.80
6/12/2025	14.58	14.71	14.35	14.70	406,391	14.70
6/11/2025	14.93	14.95	14.49	14.57	559,532	14.57
6/10/2025	15.05	15.05	14.75	14.92	325,624	14.92
6/09/2025	15.07	15.36	15.00	15.07	275,238	15.07
6/06/2025	14.82	15.04	14.79	15.04	193,658	15.04
6/05/2025	14.71	14.80	14.50	14.74	253,062	14.74
6/04/2025	14.88	14.99	14.70	14.82	241,455	14.82
6/03/2025	15.00	15.12	14.78	14.92	322,185	14.92
6/02/2025	15.52	15.60	14.96	15.08	273,991	15.08
5/30/2025	15.28	15.55	15.22	15.52	176,483	15.52
5/29/2025	15.59	15.69	15.17	15.35	533,180	15.30
5/28/2025	15.55	15.70	15.47	15.51	127,896	15.46
5/27/2025	15.41	15.59	15.33	15.56	158,665	15.51
5/23/2025	15.26	15.47	15.23	15.39	82,554	15.34
5/22/2025	15.41	15.44	15.29	15.33	122,055	15.28
5/21/2025	15.71	15.83	15.42	15.45	140,116	15.40
5/20/2025	15.63	15.83	15.63	15.80	169,927	15.75
5/19/2025	15.30	15.63	15.13	15.61	258,371	15.56
5/16/2025	15.81	15.94	15.21	15.42	416,819	15.37
5/15/2025	16.17	16.40	15.42	15.94	228,350	15.89
5/14/2025	16.77	16.90	16.60	16.66	85,452	16.61
5/13/2025	16.40	17.02	16.39	16.77	92,799	16.72
5/12/2025	16.54	16.69	16.39	16.41	139,685	16.36
5/09/2025	16.05	16.21	15.98	16.05	71,816	16.00
5/08/2025	16.06	16.06	15.79	15.96	53,805	15.91
5/07/2025	16.00	16.07	15.74	15.89	82,397	15.84
5/06/2025	15.63	15.91	15.50	15.82	103,747	15.77
5/05/2025	15.94	15.94	15.63	15.75	82,272	15.70
5/02/2025	15.91	16.17	15.63	16.01	58,143	15.96
5/01/2025	15.96	16.22	15.69	15.71	60,462	15.65
4/30/2025	16.02	16.11	15.52	15.97	82,066	15.92