CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	28.78	28.78	28.58	28.58	28.58	-0.40%	2,891
Dec 11, 2025	28.69	28.74	28.65	28.70	28.70	-0.02%	5,595
Dec 10, 2025	28.69	28.74	28.60	28.70	28.70	0.14%	10,231
Dec 9, 2025	28.68	28.74	28.66	28.66	28.66	-0.01%	9,068
Dec 8, 2025	28.92	28.92	28.67	28.67	28.67	-0.52%	11,918
Dec 5, 2025	29.19	29.19	28.80	28.82	28.82	0.10%	7,068
Dec 4, 2025	28.73	28.80	28.65	28.79	28.79	0.16%	6,235
Dec 3, 2025	28.66	28.77	28.60	28.74	28.74	0.22%	10,330
Dec 2, 2025	28.75	28.77	28.65	28.68	28.68	-0.13%	4,843
Dec 1, 2025	29.07	29.07	28.71	28.71	28.71	-1.14%	10,577
Nov 28, 2025	28.95	29.06	28.95	29.05	28.85	0.76%	3,342
Nov 26, 2025	28.70	28.85	28.69	28.83	28.64	0.68%	4,377
Nov 25, 2025	28.45	28.63	28.40	28.63	28.44	0.96%	5,278
Nov 24, 2025	28.32	28.39	28.22	28.36	28.17	0.60%	9,642
Nov 21, 2025	28.07	28.22	28.03	28.19	28.00	0.59%	8,078
Nov 20, 2025	28.47	28.50	28.03	28.03	27.84	-0.72%	14,743
Nov 19, 2025	28.29	28.34	28.20	28.23	28.04	-0.42%	6,156
Nov 18, 2025	28.46	28.46	28.24	28.35	28.16	-0.49%	11,931
Nov 17, 2025	28.78	28.78	28.46	28.49	28.30	-0.36%	27,775
Nov 14, 2025	28.78	28.78	28.54	28.59	28.41	-0.36%	9,120
Nov 13, 2025	28.99	28.99	28.70	28.70	28.51	-0.75%	18,409
Nov 12, 2025	28.95	28.95	28.88	28.91	28.72	0.22%	6,740
Nov 11, 2025	28.97	28.97	28.72	28.85	28.66	0.46%	10,577
Nov 10, 2025	28.72	28.72	28.72	28.72	28.53	0.72%	179
Nov 7, 2025	28.51	28.51	28.43	28.51	28.32	-0.13%	3,134
Nov 6, 2025	28.67	28.67	28.54	28.55	28.36	-0.35%	1,602
Nov 5, 2025	28.65	28.66	28.55	28.65	28.46	0.23%	2,685
Nov 4, 2025	28.75	28.75	28.58	28.58	28.39	-0.63%	10,450
Nov 3, 2025	28.90	28.90	28.69	28.76	28.57	-0.54%	3,357
Oct 31, 2025	28.91	28.92	28.86	28.92	28.54	0.33%	10,133
Oct 30, 2025	28.85	28.86	28.82	28.82	28.44	-0.03%	1,377
Oct 29, 2025	28.85	28.88	28.83	28.83	28.45	-0.10%	1,357
Oct 28, 2025	29.14	29.14	28.86	28.86	28.48	-0.28%	5,950
Oct 27, 2025	29.00	29.00	28.87	28.94	28.56	0.07%	977
Oct 24, 2025	28.91	28.94	28.91	28.92	28.54	0.44%	1,549
Oct 23, 2025	28.77	28.82	28.77	28.79	28.41	0.37%	4,439
Oct 22, 2025	28.68	28.69	28.62	28.69	28.31	-	1,915
Oct 21, 2025	28.82	28.82	28.68	28.69	28.31	-0.15%	884
Oct 20, 2025	28.68	28.75	28.68	28.73	28.35	0.68%	2,601
Oct 17, 2025	28.60	28.60	28.45	28.54	28.16	-0.22%	2,058
Oct 16, 2025	28.81	28.81	28.60	28.60	28.22	-0.55%	1,700
Oct 15, 2025	28.87	28.89	28.75	28.76	28.38	0.30%	1,496
Oct 14, 2025	28.62	28.71	28.58	28.67	28.30	-0.01%	10,145
Oct 13, 2025	28.56	28.68	28.56	28.68	28.30	0.75%	567
Oct 10, 2025	28.58	28.58	28.46	28.46	28.09	-1.46%	2,573
Oct 9, 2025	28.99	29.00	28.84	28.89	28.50	-0.49%	6,878
Oct 8, 2025	29.02	29.03	28.96	29.03	28.64	0.45%	1,648
Oct 7, 2025	28.85	29.01	28.84	28.90	28.52	-	8,449
Oct 6, 2025	29.20	29.20	28.84	28.90	28.52	-0.07%	4,086
Oct 3, 2025	28.97	28.97	28.88	28.92	28.54	0.08%	889