Crescent Capital BDC Inc (487)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.200001 | 1.11732408477 | 17.899999 | 18.1 | 17.3 | 761 | 17.72406094 | DE |
| 4 | 1.200001 | 7.10059805329 | 16.899999 | 18.1 | 16.899999 | 1082 | 17.41642819 | DE |
| 12 | 2.1 | 13.125 | 16 | 18.1 | 15.9 | 740 | 17.05249593 | DE |
| 26 | 2.4 | 15.2866242038 | 15.7 | 18.1 | 14.8 | 627 | 16.43751986 | DE |
| 52 | 2.8 | 18.3006535948 | 15.3 | 18.1 | 14.6 | 623 | 16.26239457 | DE |
| 156 | 2.8 | 18.3006535948 | 15.3 | 18.1 | 14.6 | 623 | 16.26239457 | DE |
| 260 | 2.8 | 18.3006535948 | 15.3 | 18.1 | 14.6 | 623 | 16.26239457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 17.3 | -0.3 | -1.70 | 17.3 | 17.3 | 17.3 | 1 |
| 1719865620 | 17.6 | 0.1 | 0.57 | 17.6 | 17.7 | 17.6 | 678 |
| 1719606420 | 17.5 | -0.2 | -1.13 | 17.5 | 17.5 | 17.5 | 200 |
| 1719520020 | 17.7 | -0.1 | -0.56 | 18 | 18 | 17.7 | 930 |
| 1719433620 | 17.8 | 0.2 | 1.14 | 17.899999 | 17.899999 | 17.8 | 1998 |
| 1719347160 | 17.6 | -0.1 | -0.56 | 17.6 | 17.6 | 17.6 | 1 |
| 1719260820 | 17.7 | 0.2 | 1.14 | 17.6 | 17.7 | 17.6 | 36 |
| 1719001620 | 17.5 | 0 | 0.00 | 17.5 | 17.7 | 17.5 | 2450 |
| 1718915160 | 17.5 | 0.1 | 0.57 | 17.399999 | 17.5 | 17.399999 | 1600 |
| 1718828820 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 250 |
| 1718742360 | 17.399999 | 0.1 | 0.58 | 17.1 | 17.5 | 17.1 | 1573 |
| 1718656020 | 17.3 | 0.2 | 1.17 | 17.2 | 17.399999 | 17.2 | 1310 |
| 1718396820 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1718310420 | 17.1 | -0.2 | -1.16 | 17.3 | 17.3 | 17.1 | 515 |
| 1718224020 | 17.3 | -0.2 | -1.14 | 17.5 | 17.6 | 17.3 | 2600 |
| 1718137620 | 17.5 | -0.1 | -0.57 | 17.8 | 17.899999 | 17.399999 | 2630 |
| 1718051220 | 17.6 | 0.3 | 1.73 | 17.5 | 17.6 | 17.5 | 530 |
| 1717792020 | 17.3 | 0.1 | 0.58 | 17.2 | 17.3 | 17.2 | 401 |
| 1717705620 | 17.2 | 0.3 | 1.78 | 17 | 17.2 | 16.899999 | 1114 |
| 1717619220 | 16.899999 | 0.1 | 0.60 | 16.899999 | 17.1 | 16.899999 | 1745 |
| 1717532820 | 16.8 | 0 | 0.00 | 16.7 | 16.899999 | 16.7 | 2321 |
| 1717446420 | 16.8 | 0.1 | 0.60 | 17.2 | 17.399999 | 16.8 | 4225 |
| 1717187220 | 16.7 | -0.1 | -0.60 | 16.7 | 16.7 | 16.7 | 2000 |
| 1717100820 | 16.8 | 0.3 | 1.82 | 16.8 | 16.8 | 16.8 | 33 |
| 1717014420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1716928020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 90 |
| 1716841560 | 16.5 | 0.1 | 0.61 | 16.5 | 16.5 | 16.5 | 363 |
| 1716582420 | 16.399999 | -0.2 | -1.20 | 16.399999 | 16.399999 | 16.399999 | 1 |
| 1716496020 | 16.6 | 0.1 | 0.61 | 16.6 | 16.6 | 16.6 | 4 |
| 1716409560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1716323160 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 55 |
| 1716236760 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 168 |
| 1715977620 | 16.5 | -0.3 | -1.79 | 16.5 | 16.5 | 16.5 | 100 |
| 1715891220 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1715804820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 44 |
| 1715718420 | 16.8 | 0.1 | 0.60 | 16.7 | 16.8 | 16.7 | 490 |
| 1715631960 | 16.7 | -0.2 | -1.18 | 16.7 | 16.7 | 16.7 | 30 |
| 1715372820 | 16.899999 | 0.3 | 1.81 | 17 | 17 | 16.899999 | 507 |
| 1715286420 | 16.6 | 0.2 | 1.22 | 16.3 | 16.6 | 16.3 | 271 |
| 1715200020 | 16.399999 | 0.1 | 0.61 | 16.2 | 16.399999 | 16.2 | 857 |
| 1715113620 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1715027220 | 16.3 | 0.1 | 0.62 | 16.3 | 16.3 | 16.3 | 39 |
| 1714767960 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1714681560 | 16.2 | -0.1 | -0.61 | 16.2 | 16.3 | 16.2 | 418 |
| 1714508820 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16.3 | 114 |
| 1714422420 | 16.399999 | 0.2 | 1.23 | 16.3 | 16.399999 | 16.3 | 215 |
| 1714163220 | 16.2 | 0.2 | 1.25 | 16.2 | 16.2 | 16.2 | 309 |
| 1714076820 | 16 | -0.2 | -1.23 | 16 | 16 | 16 | 1 |
| 1713990420 | 16.2 | 0.1 | 0.62 | 16.2 | 16.2 | 16.1 | 152 |
| 1713903960 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 4 |
| 1713817560 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 705 |
| 1713558420 | 16.1 | 0.2 | 1.26 | 16.1 | 16.1 | 16.1 | 2030 |
| 1713472020 | 15.9 | -0.1 | -0.63 | 15.9 | 15.9 | 15.9 | 1 |
| 1713385620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1713299220 | 16 | -0.2 | -1.23 | 15.9 | 16 | 15.9 | 111 |
| 1713212820 | 16.2 | 0.3 | 1.89 | 16 | 16.2 | 16 | 57 |
| 1712953560 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1712867160 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1712780760 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1712694360 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1712607960 | 15.9 | 0.1 | 0.63 | 15.9 | 15.9 | 15.9 | 43 |
| 1712348760 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1712262360 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1712175960 | 15.8 | -0.2 | -1.25 | 15.9 | 15.9 | 15.8 | 143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
