XNAS
Datos históricos de Crescent Capital BDC, Inc.
Crescent Capital BDC, Inc. · CCAP
$9.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:38 UTC
- Variación en el periodo
- −31.96%
- Máximo
- US$15.18
- 12 de diciembre de 2025
- Mínimo
- US$8.86
- 7 de octubre de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.06 | 9.12 | 9.02 | 9.09 | 0.00% | 192,878.835 |
| 8 oct 2026 | 9.01 | 9.14 | 9.01 | 9.09 | +0.89% | 214,014.285 |
| 7 oct 2026 | 9.07 | 9.07 | 8.86 | 9.01 | −0.72% | 312,200.243 |
| 6 oct 2026 | 9.03 | 9.18 | 9.01 | 9.08 | +0.61% | 295,014.354 |
| 5 oct 2026 | 9.02 | 9.17 | 8.98 | 9.02 | 0.00% | 315,584.279 |
| 2 oct 2026 | 9.26 | 9.26 | 8.94 | 9.02 | −1.64% | 366,586.681 |
| 1 oct 2026 | 9.13 | 9.22 | 9.10 | 9.17 | −0.11% | 351,775.688 |
| 30 sep 2026 | 9.25 | 9.33 | 9.14 | 9.18 | −3.77% | 402,619.288 |
| 29 sep 2026 | 9.48 | 9.70 | 9.45 | 9.54 | +0.42% | 246,849.919 |
| 28 sep 2026 | 9.59 | 9.59 | 9.38 | 9.50 | −0.73% | 187,838.647 |
| 25 sep 2026 | 9.58 | 9.62 | 9.48 | 9.57 | −0.10% | 184,809.58 |
| 24 sep 2026 | 9.65 | 9.77 | 9.54 | 9.58 | −0.93% | 249,135.606 |
| 23 sep 2026 | 9.74 | 9.76 | 9.62 | 9.67 | −0.92% | 187,087.6 |
| 22 sep 2026 | 9.82 | 9.88 | 9.75 | 9.76 | −0.61% | 117,260.38 |
| 21 sep 2026 | 9.90 | 10.00 | 9.75 | 9.82 | +0.41% | 214,120.375 |
| 18 sep 2026 | 10.12 | 10.15 | 9.74 | 9.78 | −3.07% | 697,616.59 |
| 17 sep 2026 | 9.93 | 10.14 | 9.93 | 10.09 | +2.13% | 229,093.577 |
| 16 sep 2026 | 9.82 | 9.95 | 9.78 | 9.88 | +0.41% | 334,935.757 |
| 15 sep 2026 | 9.95 | 9.95 | 9.76 | 9.84 | −1.01% | 289,187.558 |
| 14 sep 2026 | 9.96 | 10.06 | 9.89 | 9.94 | +0.20% | 198,191.849 |
| 11 sep 2026 | 9.94 | 10.03 | 9.89 | 9.92 | −0.10% | 259,123.062 |
| 10 sep 2026 | 9.94 | 10.08 | 9.88 | 9.93 | −2.93% | 532,275.22 |
| 9 sep 2026 | 10.25 | 10.35 | 10.16 | 10.23 | −0.58% | 510,132.372 |
| 8 sep 2026 | 10.34 | 10.43 | 10.29 | 10.29 | −0.77% | 496,044.48 |
| 4 sep 2026 | 10.34 | 10.51 | 10.33 | 10.37 | −0.77% | 131,491.158 |
| 3 sep 2026 | 10.42 | 10.64 | 10.26 | 10.45 | +0.48% | 211,247.813 |
| 2 sep 2026 | 10.47 | 10.58 | 10.38 | 10.40 | −0.76% | 301,075.596 |
| 1 sep 2026 | 10.60 | 10.64 | 10.47 | 10.48 | −1.32% | 284,472.243 |
| 31 ago 2026 | 10.42 | 10.71 | 10.42 | 10.62 | +0.76% | 274,130.504 |
| 28 ago 2026 | 10.65 | 10.74 | 10.53 | 10.54 | −0.57% | 151,430.879 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.