CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.84	28.84	28.64	28.64	28.64	-0.08%	6,611
Aug 14, 2025	28.67	28.67	28.51	28.66	28.66	0.12%	3,693
Aug 13, 2025	28.62	28.63	28.56	28.63	28.63	0.46%	727
Aug 12, 2025	28.47	28.49	28.42	28.49	28.49	0.61%	1,348
Aug 11, 2025	28.53	28.53	28.32	28.32	28.32	-0.43%	1,105
Aug 8, 2025	28.45	28.49	28.44	28.44	28.44	0.23%	1,584
Aug 7, 2025	28.51	28.51	28.38	28.38	28.38	0.18%	2,648
Aug 6, 2025	28.39	28.40	28.33	28.33	28.33	0.05%	2,821
Aug 5, 2025	28.36	28.36	28.29	28.31	28.31	0.02%	2,092
Aug 4, 2025	28.28	28.31	28.28	28.31	28.31	0.58%	1,047
Aug 1, 2025	28.42	28.42	28.10	28.14	28.14	-1.27%	1,326
Jul 31, 2025	28.60	28.62	28.49	28.51	28.31	0.12%	4,165
Jul 30, 2025	28.54	28.54	28.47	28.47	28.28	-0.09%	1,142
Jul 29, 2025	28.52	28.53	28.44	28.50	28.31	-0.12%	1,924
Jul 28, 2025	28.84	28.84	28.52	28.53	28.34	0.07%	8,474
Jul 25, 2025	28.51	28.51	28.51	28.51	28.32	0.34%	162
Jul 24, 2025	28.41	28.41	28.41	28.41	28.22	-0.11%	38
Jul 23, 2025	28.47	28.47	28.42	28.44	28.25	0.26%	2,190
Jul 22, 2025	28.38	28.38	28.37	28.37	28.18	0.12%	373
Jul 21, 2025	28.46	28.46	28.34	28.34	28.15	0.03%	594
Jul 18, 2025	28.46	28.46	28.33	28.33	28.14	0.06%	921
Jul 17, 2025	28.37	28.39	28.28	28.31	28.12	-0.11%	1,373
Jul 16, 2025	28.36	28.36	28.27	28.34	28.15	0.16%	7,078
Jul 15, 2025	28.43	28.43	28.28	28.30	28.11	-0.44%	840
Jul 14, 2025	28.38	28.42	28.28	28.42	28.23	0.37%	5,531
Jul 11, 2025	28.41	28.41	28.32	28.32	28.13	-0.29%	299
Jul 10, 2025	28.38	28.41	28.38	28.40	28.21	0.18%	1,309
Jul 9, 2025	28.44	28.44	28.35	28.35	28.16	0.01%	3,943
Jul 8, 2025	28.37	28.37	28.34	28.34	28.15	0.27%	5,657
Jul 7, 2025	28.30	28.30	28.20	28.27	28.08	-0.80%	3,225
Jul 3, 2025	28.54	28.54	28.42	28.50	28.30	-0.03%	976
Jul 2, 2025	28.27	28.50	28.27	28.50	28.31	0.44%	11,511
Jul 1, 2025	28.33	28.39	28.31	28.38	28.19	-0.31%	1,403
Jun 30, 2025	28.42	28.47	28.42	28.47	28.09	0.69%	5,158
Jun 27, 2025	28.34	28.34	28.27	28.27	27.90	0.39%	10,468
Jun 26, 2025	28.20	28.20	28.10	28.16	27.79	0.54%	1,649
Jun 25, 2025	28.11	28.11	27.99	28.01	27.64	-0.06%	1,626
Jun 24, 2025	27.94	28.03	27.94	28.03	27.65	0.89%	642
Jun 23, 2025	27.81	27.81	27.72	27.78	27.41	0.34%	1,155
Jun 20, 2025	27.65	27.82	27.65	27.69	27.32	-0.16%	841
Jun 18, 2025	27.75	27.79	27.73	27.73	27.36	0.05%	394
Jun 17, 2025	27.85	27.85	27.71	27.71	27.35	-0.51%	1,914
Jun 16, 2025	27.96	27.96	27.86	27.86	27.49	-0.05%	681
Jun 13, 2025	27.89	27.93	27.85	27.87	27.50	-0.30%	2,485
Jun 12, 2025	28.04	28.04	27.86	27.95	27.58	0.28%	3,107
Jun 11, 2025	27.90	27.93	27.88	27.88	27.51	0.32%	610
Jun 10, 2025	27.84	27.86	27.76	27.79	27.42	0.12%	4,122
Jun 9, 2025	27.68	27.81	27.68	27.76	27.39	0.03%	1,002
Jun 6, 2025	27.72	27.76	27.68	27.75	27.38	0.54%	2,484
Jun 5, 2025	27.67	27.67	27.60	27.60	27.23	-0.13%	12,314