Crescent Capital BDC Inc Historical Data - 487 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Crescent Capital BDC Inc (487)
Crescent Capital BDC Inc (487) Historical

Crescent Capital BDC Inc (487)

18.60

-0.20

(-1.06%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.06382978723	18.8	19	18.5	2005	18.84398544	DE
4	-0.6	-3.125	19.2	19.2	18.1	1328	18.65351727	DE
12	1.8	10.7142857143	16.8	19.2	16.1	1048	18.35573026	DE
26	1.3	7.51445086705	17.3	19.2	15.5	1054	17.39991794	DE
52	3.6	24	15	19.2	14.8	893	17.16080424	DE
156	3.3	21.568627451	15.3	19.2	14.6	829	16.97110124	DE
260	3.3	21.568627451	15.3	19.2	14.6	829	16.97110124	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	18.5	-0.4	-2.12	18.8	18.8	18.5	1310
1737667620	18.899999	0.1	0.53	18.8	18.899999	18.8	543
1737581220	18.8	-0.1	-0.53	18.899999	19	18.8	830
1737494820	18.899999	-0.1	-0.53	19	19	18.899999	1439
1737408420	19	0.2	1.06	18.899999	19	18.899999	1214
1737149220	18.8	0	0.00	18.8	18.8	18.8	6000
1737062820	18.8	0.3	1.62	18.8	18.8	18.8	56
1736976420	18.5	0	0.00	18.6	19	18.5	3725
1736890020	18.5	0.2	1.09	18.3	18.5	18.2	3857
1736803620	18.3	0.1	0.55	18.2	18.3	18.2	613
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

Crescent Capital BDC

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions