Canada markets closed

Crescent Capital BDC, Inc. (FCRX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.08+0.07 (+0.31%)
At close: 09:54AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202424.0824.0824.0824.0824.08200
May 09, 202423.9524.0123.9524.0124.013,300
May 08, 202423.9024.1523.9024.0024.008,300
May 07, 202424.1524.1523.9524.0024.008,900
May 06, 202424.1024.1124.1024.1124.111,700
May 03, 202424.1024.1024.1024.1024.10-
May 02, 202424.1024.1024.1024.1024.10-
May 01, 202423.8724.1023.8724.1024.101,500
Apr 30, 202424.0424.1524.0424.1424.145,400
Apr 29, 202423.9723.9723.9723.9723.97900
Apr 26, 202423.8524.0323.8524.0124.012,900
Apr 25, 202423.9123.9923.8523.8523.853,400
Apr 24, 202423.8523.9923.8523.9923.991,500
Apr 23, 202423.8524.0023.8524.0024.005,000
Apr 22, 202424.0124.0123.9324.0124.011,100
Apr 19, 202423.9823.9823.9823.9823.981,900
Apr 18, 202423.8223.9523.8123.9523.953,600
Apr 17, 202423.8923.9123.8723.9123.91800
Apr 16, 202423.8223.8823.8223.8823.882,400
Apr 15, 202423.7523.9823.7523.9823.982,900
Apr 12, 202423.7823.9923.7823.9923.99500
Apr 11, 202424.0024.0024.0024.0024.001,100
Apr 10, 202423.9024.0423.7723.9823.985,200
Apr 09, 202424.0524.0524.0524.0524.05300
Apr 08, 202423.9324.0923.9324.0524.051,800
Apr 05, 202424.0824.1424.0524.0624.063,700
Apr 04, 202424.0624.0624.0624.0624.06200
Apr 03, 202424.0024.0024.0024.0024.00-
Apr 02, 202424.0024.0324.0024.0024.00900
Apr 01, 202423.8424.0423.8424.0424.04900
Mar 28, 202423.9524.0323.9023.9523.951,900
Mar 27, 202423.9523.9523.9523.9523.95700
Mar 26, 202424.0424.0423.9523.9523.95500
Mar 25, 202423.9124.0423.9124.0424.04600
Mar 22, 202423.9723.9723.9723.9723.97-
Mar 21, 202424.0524.3423.9723.9723.974,600
Mar 20, 202423.9123.9923.9023.9923.991,400
Mar 19, 202423.9924.0723.6223.8923.897,100
Mar 18, 202423.9924.0123.9423.9823.981,600
Mar 15, 202423.8324.0523.8324.0524.051,200
Mar 14, 202423.9423.9423.9423.9423.94-
Mar 13, 202423.9423.9423.9423.9423.94900
Mar 12, 202423.8923.9823.8923.9323.932,600
Mar 11, 202423.8923.8923.8923.8923.89400
Mar 08, 202423.7523.9223.6523.9223.921,500
Mar 07, 202423.9023.9023.9023.9023.90200
Mar 06, 202423.9023.9023.7823.8623.863,200
Mar 05, 202423.8023.8223.8023.8223.821,700
Mar 04, 202423.7123.7123.7123.7123.71300
Mar 01, 202423.6223.7523.5023.7523.751,100
Feb 29, 202423.8423.8423.6123.6123.611,400
Feb 29, 20240.313 Dividend
Feb 28, 202423.9824.0323.9024.0323.72700
Feb 27, 202423.9523.9523.9523.9523.64300
Feb 26, 202423.9023.9023.8923.8923.58700
Feb 23, 202423.9023.9923.8023.8523.5428,300
Feb 22, 202424.0024.0223.9023.9023.5920,700
Feb 21, 202423.9523.9523.9523.9523.64700
Feb 20, 202423.8523.9523.8423.9523.643,800
Feb 16, 202423.8923.8923.8923.8923.58300
Feb 15, 202423.9724.0523.8923.8923.581,500
Feb 14, 202423.9223.9223.9223.9223.61400
Feb 13, 202423.9323.9323.9323.9323.62-
Feb 12, 202423.9624.0523.7523.9323.626,000
Feb 09, 202423.9023.9023.9023.9023.58700
Feb 08, 202423.8723.9023.7623.9023.582,600
Feb 07, 202423.8823.9223.6523.8823.571,000
Feb 06, 202423.9323.9323.9323.9323.62500
Feb 05, 202424.0024.0024.0024.0023.69200
Feb 02, 202424.0024.0024.0024.0023.691,000
Feb 01, 202423.5523.7823.5523.7023.3913,000
Jan 31, 202423.7724.0023.4123.4423.1358,400
Jan 30, 202423.7623.9023.7623.8823.572,100
Jan 29, 202423.9223.9223.7723.7723.461,900
Jan 26, 202423.8023.8023.7823.7823.47500
Jan 25, 202423.6823.9223.6823.8523.549,500
Jan 24, 202423.8423.8423.8423.8423.53-
Jan 23, 202423.8523.8523.7823.8423.531,900
Jan 22, 202423.7323.8023.7323.8023.491,500
Jan 19, 202423.6023.7723.2723.7323.421,115,300
Jan 18, 202423.6723.7623.4523.7623.456,700
Jan 17, 202423.7023.7023.7023.7023.39600
Jan 16, 202423.6323.8023.6323.7023.392,000
Jan 12, 202423.7523.7523.7023.7523.441,200
Jan 11, 202423.7423.7423.6823.6823.372,100
Jan 10, 202423.7023.7423.6523.7023.391,200
Jan 09, 202423.7023.7023.6323.6723.361,300
Jan 08, 202423.6923.6923.6123.6823.37700
Jan 05, 202423.4123.7223.4123.6823.371,200
Jan 04, 202423.6023.6923.4123.6923.382,100
Jan 03, 202423.6723.6723.6423.6423.33400
Jan 02, 202423.7323.7423.7023.7423.43900
Dec 29, 202323.8523.8823.4023.4023.103,900
Dec 28, 202323.8023.8023.8023.8023.4911,600
Dec 27, 202323.7523.7523.7523.7523.441,300
Dec 26, 202323.7223.7523.6923.7523.444,800
Dec 22, 202323.7523.7523.4123.7523.442,100
Dec 21, 202323.7023.7523.6823.7423.435,500
Dec 20, 202323.4423.7423.4023.6923.3811,400
Dec 19, 202323.7523.7523.6923.7023.391,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...