Crescent Capital BDC Inc (487)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -3.72340425532 | 18.8 | 18.8 | 18.1 | 414 | 18.38400185 | DE |
| 4 | -1.1 | -5.72916666667 | 19.2 | 19.2 | 18.1 | 661 | 18.70845777 | DE |
| 12 | 1 | 5.84795321637 | 17.1 | 19.2 | 16.1 | 876 | 18.01885747 | DE |
| 26 | 0 | 0 | 18.1 | 19.2 | 15.5 | 990 | 17.20644636 | DE |
| 52 | 2.6 | 16.7741935484 | 15.5 | 19.2 | 14.8 | 829 | 16.97035831 | DE |
| 156 | 2.8 | 18.3006535948 | 15.3 | 19.2 | 14.6 | 789 | 16.8167695 | DE |
| 260 | 2.8 | 18.3006535948 | 15.3 | 19.2 | 14.6 | 789 | 16.8167695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 18.2 | -0.2 | -1.09 | 18.1 | 18.2 | 18.1 | 310 |
| 1736458020 | 18.399999 | 0.1 | 0.55 | 18.399999 | 18.399999 | 18.399999 | 163 |
| 1736371620 | 18.3 | 0 | 0.00 | 18.1 | 18.3 | 18.1 | 101 |
| 1736285220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 16 |
| 1736198820 | 18.3 | -0.5 | -2.66 | 18.6 | 18.8 | 18.3 | 1474 |
| 1735939620 | 18.8 | 0.2 | 1.08 | 18.8 | 18.8 | 18.8 | 315 |
| 1735853220 | 18.6 | -0.2 | -1.06 | 18.3 | 18.8 | 18.3 | 1578 |
| 1735594020 | 18.8 | 0 | 0.00 | 19 | 19 | 18.8 | 950 |
| 1735334820 | 18.8 | -0.2 | -1.05 | 19.2 | 19.2 | 18.8 | 726 |
| 1734989220 | 19 | 0.1 | 0.53 | 18.899999 | 19 | 18.899999 | 293 |
| 1734730020 | 18.899999 | 0.1 | 0.53 | 18.7 | 18.899999 | 18.7 | 235 |
| 1734643620 | 18.8 | 0 | 0.00 | 18.899999 | 18.899999 | 18.8 | 1750 |
| 1734557220 | 18.8 | 0 | 0.00 | 18.8 | 18.899999 | 18.8 | 1481 |
| 1734470820 | 18.8 | -0.3 | -1.57 | 18.7 | 18.8 | 18.7 | 202 |
| 1734384420 | 19.1 | 0 | 0.00 | 19.2 | 19.2 | 19.1 | 51 |
| 1734125220 | 19.1 | 0 | 0.00 | 19.2 | 19.2 | 19.1 | 573 |
| 1734038820 | 19.1 | 0.3 | 1.60 | 19.1 | 19.1 | 19.1 | 130 |
| 1733952420 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1733866020 | 18.8 | 0.1 | 0.53 | 18.5 | 18.8 | 18.5 | 10 |
| 1733779620 | 18.7 | 0.2 | 1.08 | 18.899999 | 18.899999 | 18.6 | 555 |
| 1733520420 | 18.5 | 0.2 | 1.09 | 18.6 | 18.6 | 18.5 | 401 |
| 1733434020 | 18.3 | -0.4 | -2.14 | 18.3 | 18.3 | 18.3 | 72 |
| 1733347620 | 18.7 | 0.1 | 0.54 | 18.8 | 18.8 | 18.5 | 594 |
| 1733261220 | 18.6 | 0.1 | 0.54 | 18.6 | 18.6 | 18.3 | 50 |
| 1733174820 | 18.5 | 0 | 0.00 | 18.1 | 18.6 | 18.1 | 1241 |
| 1732915620 | 18.5 | 0.1 | 0.54 | 18.399999 | 18.5 | 18.2 | 1435 |
| 1732829220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1732742820 | 18.399999 | 0 | 0.00 | 18.5 | 18.5 | 18.399999 | 187 |
| 1732656420 | 18.399999 | 0 | 0.00 | 18.1 | 18.399999 | 18 | 3577 |
| 1732570020 | 18.399999 | -0.2 | -1.08 | 18.6 | 18.6 | 18.3 | 3502 |
| 1732310820 | 18.6 | 0.3 | 1.64 | 18.3 | 18.7 | 18.3 | 693 |
| 1732224420 | 18.3 | 0.2 | 1.10 | 18.1 | 18.3 | 18.1 | 3348 |
| 1732138020 | 18.1 | 0 | 0.00 | 18 | 18.2 | 18 | 1065 |
| 1732051620 | 18.1 | 0.1 | 0.56 | 18.1 | 18.1 | 17.8 | 513 |
| 1731965220 | 18 | 0 | 0.00 | 17.8 | 18.1 | 17.8 | 1502 |
| 1731705960 | 18 | 0 | 0.00 | 18.6 | 18.6 | 17.899999 | 1121 |
| 1731619560 | 18 | 0.1 | 0.56 | 18.1 | 18.1 | 18 | 629 |
| 1731533160 | 17.899999 | 0.2 | 1.13 | 17.899999 | 17.899999 | 17.899999 | 50 |
| 1731446820 | 17.7 | 0.7 | 4.12 | 17 | 17.7 | 17 | 92 |
| 1731360420 | 17 | -0.1 | -0.58 | 17.1 | 17.1 | 17 | 191 |
| 1731101220 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 2000 |
| 1731014760 | 17 | 0.1 | 0.59 | 17.1 | 17.3 | 17 | 1932 |
| 1730928360 | 16.899999 | 0.7 | 4.32 | 16.899999 | 16.899999 | 16.8 | 700 |
| 1730841960 | 16.2 | 0.1 | 0.62 | 16.2 | 16.2 | 16.2 | 132 |
| 1730755560 | 16.1 | -0.6 | -3.59 | 16.5 | 16.5 | 16.1 | 287 |
| 1730496360 | 16.7 | -0.3 | -1.76 | 16.8 | 16.899999 | 16.7 | 1024 |
| 1730409960 | 17 | 0.1 | 0.59 | 16.8 | 17 | 16.7 | 320 |
| 1730323560 | 16.899999 | -0.2 | -1.17 | 16.8 | 16.899999 | 16.8 | 466 |
| 1730237160 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 60 |
| 1730150760 | 17 | -0.5 | -2.86 | 16.899999 | 17 | 16.899999 | 1320 |
| 1729887960 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729801560 | 17.5 | 0.5 | 2.94 | 16.899999 | 17.5 | 16.899999 | 2326 |
| 1729715160 | 17 | -0.1 | -0.58 | 17 | 17.2 | 16.899999 | 585 |
| 1729628760 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 600 |
| 1729542360 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1729283160 | 17.1 | -0.1 | -0.58 | 17.1 | 17.1 | 17.1 | 2080 |
| 1729196760 | 17.2 | 0.4 | 2.38 | 17.2 | 17.2 | 17.2 | 250 |
| 1729110360 | 16.8 | -0.3 | -1.75 | 16.8 | 16.8 | 16.8 | 51 |
| 1729023960 | 17.1 | 0.2 | 1.18 | 17.1 | 17.1 | 17.1 | 91 |
| 1728937560 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1728678360 | 16.899999 | 0.1 | 0.60 | 16.7 | 16.899999 | 16.7 | 550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
