CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	28.67	28.73	28.67	28.73	28.73	0.61%	327
Nov 21, 2024	28.53	28.56	28.53	28.56	28.56	0.55%	734
Nov 20, 2024	28.41	28.41	28.39	28.40	28.40	-0.08%	535
Nov 19, 2024	28.37	28.46	28.35	28.42	28.42	0.24%	2,404
Nov 18, 2024	28.23	28.36	28.22	28.36	28.36	0.69%	1,258
Nov 15, 2024	28.22	28.22	28.16	28.16	28.16	-0.41%	6,161
Nov 14, 2024	28.26	28.35	28.24	28.28	28.28	-0.40%	2,328
Nov 13, 2024	28.56	28.61	28.39	28.39	28.39	-0.47%	5,702
Nov 12, 2024	28.73	28.73	28.53	28.53	28.53	-0.93%	5,667
Nov 11, 2024	28.85	28.85	28.80	28.80	28.80	0.07%	1,287
Nov 8, 2024	28.69	28.80	28.66	28.77	28.77	0.45%	10,453
Nov 7, 2024	28.49	28.65	28.49	28.65	28.65	0.81%	5,347
Nov 6, 2024	28.37	28.42	28.29	28.42	28.42	1.32%	4,278
Nov 5, 2024	27.79	28.05	27.79	28.05	28.05	0.79%	1,753
Nov 4, 2024	27.90	27.90	27.80	27.83	27.83	-0.07%	2,838
Nov 1, 2024	28.01	28.01	27.85	27.85	27.85	-0.73%	5,010
Oct 31, 2024	28.11	28.11	28.02	28.05	27.86	-0.41%	1,416
Oct 30, 2024	28.23	28.29	28.17	28.17	27.97	0.04%	6,592
Oct 29, 2024	28.20	28.30	28.13	28.16	27.96	-0.71%	2,445
Oct 28, 2024	28.36	28.36	28.36	28.36	28.16	0.04%	125
Oct 25, 2024	28.51	28.51	28.34	28.34	28.15	-0.22%	3,601
Oct 24, 2024	28.46	28.48	28.40	28.41	28.21	0.20%	3,076
Oct 23, 2024	28.56	28.56	28.33	28.35	28.16	-0.98%	2,350
Oct 22, 2024	28.61	28.65	28.55	28.63	28.44	-0.02%	1,986
Oct 21, 2024	28.71	28.71	28.64	28.64	28.44	-0.36%	578
Oct 18, 2024	28.74	28.78	28.72	28.74	28.54	0.19%	2,506
Oct 17, 2024	28.74	28.74	28.69	28.69	28.49	-0.28%	925
Oct 16, 2024	28.74	28.80	28.67	28.77	28.57	0.50%	5,092
Oct 15, 2024	28.65	28.65	28.62	28.62	28.43	-0.39%	1,428
Oct 14, 2024	28.78	28.78	28.72	28.74	28.54	0.22%	2,182
Oct 11, 2024	28.73	28.73	28.66	28.67	28.48	0.27%	1,502
Oct 10, 2024	28.59	28.66	28.59	28.60	28.40	0.03%	4,503
Oct 9, 2024	28.56	28.61	28.54	28.59	28.39	0.09%	1,723
Oct 8, 2024	28.56	28.56	28.56	28.56	28.37	0.16%	2,848
Oct 7, 2024	28.68	28.68	28.52	28.52	28.32	-0.51%	3,298
Oct 4, 2024	28.55	28.66	28.55	28.66	28.47	0.58%	1,863
Oct 3, 2024	28.70	28.70	28.50	28.50	28.30	-0.49%	3,266
Oct 2, 2024	28.68	28.68	28.64	28.64	28.44	-0.16%	1,193
Oct 1, 2024	28.60	28.68	28.56	28.68	28.49	-0.76%	2,677
Sep 30, 2024	28.84	28.90	28.82	28.90	28.51	0.42%	5,158
Sep 27, 2024	28.73	28.78	28.73	28.78	28.40	0.62%	1,027
Sep 26, 2024	28.75	28.80	28.60	28.60	28.22	-0.16%	3,895
Sep 25, 2024	28.79	28.85	28.65	28.65	28.26	-0.43%	4,124
Sep 24, 2024	28.71	28.77	28.70	28.77	28.39	0.24%	4,803
Sep 23, 2024	28.59	28.70	28.59	28.70	28.32	0.46%	1,131
Sep 20, 2024	28.54	28.57	28.50	28.57	28.19	-0.03%	2,773
Sep 19, 2024	28.59	28.62	28.56	28.58	28.20	0.46%	4,641
Sep 18, 2024	28.45	28.45	28.42	28.45	28.07	-	1,173
Sep 17, 2024	28.50	28.53	28.35	28.45	28.07	0.21%	7,601
Sep 16, 2024	28.44	28.44	28.32	28.39	28.01	0.60%	1,737
Sep 13, 2024	28.29	28.29	28.21	28.22	27.84	0.57%	6,334
Sep 12, 2024	28.03	28.08	28.03	28.06	27.68	0.64%	550
Sep 11, 2024	27.86	27.88	27.86	27.88	27.51	0.28%	966
Sep 10, 2024	27.93	27.93	27.76	27.80	27.43	-0.15%	1,154
Sep 9, 2024	27.84	27.88	27.81	27.85	27.47	0.58%	2,785
Sep 6, 2024	27.92	27.92	27.69	27.69	27.31	-0.50%	6,667
Sep 5, 2024	27.90	27.90	27.83	27.83	27.45	-0.09%	3,719
Sep 4, 2024	27.88	27.93	27.85	27.85	27.48	0.18%	927
Sep 3, 2024	27.97	28.00	27.80	27.80	27.43	-1.37%	3,738
Aug 30, 2024	28.18	28.23	28.17	28.19	27.63	0.46%	1,656
Aug 29, 2024	28.02	28.12	27.99	28.06	27.51	0.64%	2,353
Aug 28, 2024	28.06	28.06	27.88	27.88	27.33	-0.43%	1,031
Aug 27, 2024	28.03	28.04	27.99	28.00	27.45	-0.07%	3,049
Aug 26, 2024	28.03	28.05	28.01	28.02	27.47	0.50%	2,164
Aug 23, 2024	27.84	27.90	27.84	27.88	27.33	0.84%	2,675
Aug 22, 2024	27.72	27.72	27.64	27.65	27.10	-0.22%	4,554
Aug 21, 2024	27.69	27.75	27.66	27.71	27.16	0.10%	4,032
Aug 20, 2024	27.67	27.83	27.60	27.68	27.14	0.17%	18,466
Aug 19, 2024	27.56	27.67	27.56	27.64	27.09	0.42%	5,670
Aug 16, 2024	27.37	27.53	27.37	27.52	26.98	0.42%	2,454
Aug 15, 2024	27.40	27.45	27.40	27.41	26.87	0.62%	1,734
Aug 14, 2024	27.24	27.27	27.14	27.24	26.70	0.18%	2,110
Aug 13, 2024	27.13	27.22	27.13	27.19	26.65	0.50%	6,319
Aug 12, 2024	26.99	27.06	26.99	27.05	26.52	0.22%	687
Aug 9, 2024	27.01	27.02	26.95	26.99	26.46	0.35%	2,723
Aug 8, 2024	26.84	26.90	26.79	26.90	26.37	0.88%	3,727
Aug 7, 2024	26.84	26.84	26.64	26.66	26.14	0.44%	9,970
Aug 6, 2024	26.32	26.59	26.32	26.55	26.02	1.61%	875
Aug 5, 2024	26.59	26.59	26.11	26.13	25.61	-3.13%	55,720
Aug 2, 2024	27.12	27.12	26.85	26.97	26.44	-1.32%	2,224
Aug 1, 2024	27.53	27.53	27.25	27.33	26.79	-1.16%	3,280
Jul 31, 2024	27.66	27.67	27.60	27.65	26.94	0.85%	1,256
Jul 30, 2024	27.41	27.42	27.35	27.42	26.71	0.28%	1,252
Jul 29, 2024	27.53	27.53	27.30	27.34	26.64	0.27%	9,751
Jul 26, 2024	27.27	27.27	27.27	27.27	26.57	0.50%	242
Jul 25, 2024	27.16	27.19	27.13	27.13	26.43	-0.50%	628
Jul 24, 2024	27.22	27.29	27.19	27.27	26.56	-0.74%	1,600
Jul 23, 2024	27.46	27.48	27.46	27.47	26.76	0.15%	1,092
Jul 22, 2024	27.34	27.46	27.31	27.43	26.72	0.78%	2,048
Jul 19, 2024	27.26	27.27	27.22	27.22	26.52	-0.22%	728
Jul 18, 2024	27.45	27.45	27.28	27.28	26.58	-0.81%	759
Jul 17, 2024	27.46	27.53	27.46	27.50	26.80	-0.11%	1,149
Jul 16, 2024	27.55	27.67	27.48	27.54	26.83	0.40%	16,006
Jul 15, 2024	27.46	27.50	27.43	27.43	26.72	0.20%	8,554
Jul 12, 2024	27.36	27.45	27.36	27.37	26.66	0.34%	3,421
Jul 11, 2024	27.07	27.31	27.07	27.28	26.57	0.70%	1,846
Jul 10, 2024	27.09	27.10	27.04	27.09	26.39	0.36%	3,108
Jul 9, 2024	27.02	27.02	26.99	26.99	26.29	0.22%	5,735
Jul 8, 2024	27.01	27.01	26.91	26.93	26.24	-0.07%	1,860
Jul 5, 2024	26.95	26.97	26.92	26.95	26.25	0.12%	2,858