NASDAQ:CCAP | Historical Stock Price | Crescent Capital BDC, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-02-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.36$9.04$12.85$18.27$25.98$36.932020-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.57$16.6521,600——
2020-12-30$14.63$16.7228,100——
2020-12-29$15.25$16.9663,500——
2020-12-28$15.16$16.8644,100——
2020-12-24$15.00$16.685,900——
2020-12-23$14.98$16.669,000——
2020-12-22$14.90$16.576,000——
2020-12-21$14.65$16.2913,300——
2020-12-18$14.66$16.3012,400——
2020-12-17$14.74$16.3914,500——
2020-12-16$14.68$16.3316,100——
2020-12-15$14.96$16.6421,800——
2020-12-14$14.97$16.6522,400——
2020-12-11$14.89$16.5623,300——
2020-12-10$14.92$16.598,900——
2020-12-09$14.75$16.4025,800——
2020-12-08$15.13$16.8325,800——
2020-12-07$15.01$16.6968,800——
2020-12-04$14.70$16.3518,900——
2020-12-03$14.27$15.8758,000——
2020-12-02$13.98$15.5412,000——
2020-12-01$13.65$15.1843,000——
2020-11-30$13.91$15.4742,100——
2020-11-27$13.69$15.2335,300——
2020-11-25$13.71$15.257,700——
2020-11-24$13.67$15.2015,100——
2020-11-23$13.60$15.1242,900——
2020-11-20$13.43$14.9417,400——
2020-11-19$13.51$15.0219,600——
2020-11-18$13.50$15.0121,400——
2020-11-17$13.86$15.4124,600——
2020-11-16$13.98$15.559,800——
2020-11-13$13.86$15.4123,400——
2020-11-12$13.92$15.4810,800——
2020-11-11$13.77$15.3117,600——
2020-11-10$13.32$14.8114,000——
2020-11-09$13.48$14.9925,400——
2020-11-06$13.90$15.469,500——
2020-11-05$14.00$15.5711,400——
2020-11-04$13.65$15.1813,100——
2020-11-03$13.31$14.806,900——
2020-11-02$13.14$14.6117,800——
2020-10-30$12.80$14.249,900——
2020-10-29$12.87$14.319,400——
2020-10-28$12.66$14.0816,000——
2020-10-27$12.80$14.2410,300——
2020-10-26$12.60$14.0117,700——
2020-10-23$12.40$13.7926,300——
2020-10-22$12.55$13.9641,900——
2020-10-21$12.75$14.186,100——
2020-10-20$12.80$14.2410,500——
2020-10-19$12.53$13.9310,900——
2020-10-16$12.80$14.2429,000——
2020-10-15$12.81$14.2539,800——
2020-10-14$12.94$14.3910,500——
2020-10-13$12.95$14.4035,300——
2020-10-12$12.84$14.2812,800——
2020-10-09$12.73$14.167,900——
2020-10-08$12.90$14.357,400——
2020-10-07$12.78$14.214,000——
2020-10-06$12.87$14.3118,600——
2020-10-05$12.95$14.4036,600——
2020-10-02$12.63$14.0412,600——
2020-10-01$12.64$14.0646,600——
2020-09-30$12.75$14.1851,100——
2020-09-29$13.14$14.619,400——
2020-09-28$13.55$14.6119,400——
2020-09-25$13.81$14.8910,100——
2020-09-24$13.60$14.6716,700——
2020-09-23$13.58$14.6510,700——
2020-09-22$13.65$14.7210,300——
2020-09-21$13.71$14.7919,800——
2020-09-18$13.50$14.5611,200——
2020-09-17$13.43$14.4831,200——
2020-09-16$13.12$14.154,300——
2020-09-15$13.11$14.1410,000——
2020-09-14$13.00$14.0211,600——
2020-09-11$13.19$14.2311,600——
2020-09-10$13.12$14.156,900——
2020-09-09$12.93$13.9413,800——
2020-09-08$12.73$13.7313,800——
2020-09-04$13.05$14.077,500——
2020-09-03$12.88$13.8919,400——
2020-09-02$12.97$13.9929,700——
2020-09-01$12.34$13.3114,300——
2020-08-31$12.35$13.3219,500——
2020-08-28$12.35$13.3254,100——
2020-08-27$12.33$13.291,900——
2020-08-26$12.30$13.272,700——
2020-08-25$12.35$13.3221,600——
2020-08-24$12.35$13.3213,100——
2020-08-21$12.30$13.274,000——
2020-08-20$12.41$13.385,100——
2020-08-19$12.44$13.429,900——
2020-08-18$12.31$13.276,200——
2020-08-17$12.37$13.348,100——
2020-08-14$12.45$13.435,000——
2020-08-13$12.50$13.482,800——
2020-08-12$12.46$13.4428,400——
2020-08-11$12.49$13.4726,200——
2020-08-10$12.18$13.1449,400——
2020-08-07$12.06$13.0114,800——
2020-08-06$11.80$12.733,900——
2020-08-05$11.89$12.822,600——
2020-08-04$11.65$12.566,600——
2020-08-03$11.84$12.775,700——
2020-07-31$11.70$12.6212,900——
2020-07-30$11.70$12.621,900——
2020-07-29$11.72$12.649,000——
2020-07-28$11.75$12.678,300——
2020-07-27$11.95$12.897,600——
2020-07-24$12.00$12.944,700——
2020-07-23$11.95$12.891,200——
2020-07-22$11.97$12.9129,500——
2020-07-21$11.97$12.9118,200——
2020-07-20$12.00$12.9413,800——
2020-07-17$11.95$12.8919,400——
2020-07-16$12.24$13.2036,400——
2020-07-15$12.26$13.2213,800——
2020-07-14$12.05$13.0033,300——
2020-07-13$12.19$13.1523,000——
2020-07-10$11.98$12.9131,500——
2020-07-09$12.14$13.098,000——
2020-07-08$12.40$13.3725,000——
2020-07-07$12.91$13.9219,100——
2020-07-06$12.50$13.483,300——
2020-07-02$12.70$13.707,300——
2020-07-01$12.64$13.6311,000——
2020-06-30$12.64$13.63152,900——
2020-06-29$12.95$13.9731,200——
2020-06-26$13.25$13.8555,100——
2020-06-25$13.17$13.7667,900——
2020-06-24$13.06$13.6423,100——
2020-06-23$13.00$13.5919,200——
2020-06-22$12.77$13.355,900——
2020-06-19$12.64$13.2125,800——
2020-06-18$12.88$13.4613,300——
2020-06-17$13.20$13.8046,000——
2020-06-16$13.20$13.8028,400——
2020-06-15$12.80$13.3822,000——
2020-06-12$12.59$13.1636,500——
2020-06-11$12.55$13.1233,900——
2020-06-10$12.56$13.1331,600——
2020-06-09$12.71$13.288,500——
2020-06-08$12.81$13.3939,700——
2020-06-05$12.42$12.9858,200——
2020-06-04$12.86$13.4453,100——
2020-06-03$12.95$13.5343,600——
2020-06-02$12.75$13.3364,800——
2020-06-01$12.70$13.2751,500——
2020-05-29$12.27$12.82104,800——
2020-05-28$11.90$12.4471,900——
2020-05-27$11.82$12.35119,000——
2020-05-26$11.16$11.6628,600——
2020-05-22$10.98$11.483,500——
2020-05-21$11.00$11.5024,300——
2020-05-20$11.04$11.545,600——
2020-05-19$11.00$11.5014,200——
2020-05-18$11.20$11.7138,600——
2020-05-15$10.60$11.0812,700——
2020-05-14$11.00$11.5011,500——
2020-05-13$11.00$11.5033,500——
2020-05-12$10.98$11.4810,300——
2020-05-11$10.77$11.268,300——
2020-05-08$11.32$11.834,300——
2020-05-07$11.93$12.4734,000——
2020-05-06$10.80$11.296,100——
2020-05-05$10.74$11.2221,900——
2020-05-04$10.24$10.703,000——
2020-05-01$10.30$10.7610,200——
2020-04-30$9.88$10.3340,000——
2020-04-29$10.47$10.9431,700——
2020-04-28$9.87$10.3228,200——
2020-04-27$9.05$9.4663,600——
2020-04-24$9.66$10.10321,200——
2020-04-23$9.98$10.432,600——
2020-04-22$10.20$10.6622,500——
2020-04-21$10.66$11.14120,000——
2020-04-20$9.96$10.4134,300——
2020-04-17$11.97$12.5122,500——
2020-04-16$12.38$12.9456,800——
2020-04-15$13.00$13.596,900——
2020-04-14$12.84$13.4223,900——
2020-04-13$12.50$13.0649,200——
2020-04-09$11.28$11.7935,300——
2020-04-08$10.50$10.9718,700——
2020-04-07$9.69$10.1341,800——
2020-04-06$9.56$9.995,500——
2020-04-03$8.93$9.3349,000——
2020-04-02$9.45$9.8825,400——
2020-04-01$8.68$9.0734,000——
2020-03-31$9.65$10.0915,600——
2020-03-30$9.40$9.8242,900——
2020-03-27$9.50$9.5057,000——
2020-03-26$8.63$8.63104,600——
2020-03-25$6.69$6.6938,700——
2020-03-24$6.52$6.5254,600——
2020-03-23$6.21$6.2133,000——
2020-03-20$7.38$7.3827,700——
2020-03-19$9.25$9.2572,400——
2020-03-18$8.50$8.50130,000——
2020-03-17$10.91$10.9199,600——
2020-03-16$11.26$11.2647,600——
2020-03-13$13.15$13.1521,800——
2020-03-12$12.72$12.7246,700——
2020-03-11$14.12$14.1218,200——
2020-03-10$14.50$14.5065,800——
2020-03-09$14.39$14.39126,300——
2020-03-06$15.95$15.9528,800——
2020-03-05$16.03$16.0330,400——
2020-03-04$15.96$15.9617,100——
2020-03-03$15.80$15.8032,500——
2020-03-02$15.94$15.9431,900——
2020-02-28$15.74$15.7430,900——
2020-02-27$15.86$15.8694,700——
2020-02-26$16.26$16.2673,100——
2020-02-25$16.20$16.2038,500——
2020-02-24$16.30$16.3024,000——
2020-02-21$16.50$16.5027,900——
2020-02-20$16.43$16.4313,500——
2020-02-19$16.54$16.5458,600——
2020-02-18$16.49$16.4962,100——
2020-02-14$16.62$16.6238,100——
2020-02-13$16.76$16.7624,300——
2020-02-12$16.78$16.7852,400——
2020-02-11$16.70$16.70339,300——
2020-02-10$16.90$16.90122,600——
2020-02-07$17.10$17.1023,600——
2020-02-06$16.82$16.8213,800——
2020-02-05$16.82$16.8235,900——
2020-02-04$16.49$16.4940,300——
2020-02-03$16.40$16.4017,600——