CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	27.72	27.84	27.71	27.78	27.78	0.27%	6,255
Apr 1, 2025	27.60	27.77	27.60	27.71	27.71	-0.42%	12,918
Mar 31, 2025	27.71	27.82	27.63	27.82	27.63	0.21%	1,570
Mar 28, 2025	27.98	27.98	27.77	27.77	27.57	-0.65%	670
Mar 27, 2025	27.99	27.99	27.89	27.95	27.76	-0.19%	2,450
Mar 26, 2025	28.00	28.00	28.00	28.00	27.81	-0.47%	150
Mar 25, 2025	28.20	28.22	28.14	28.14	27.94	-0.05%	2,316
Mar 24, 2025	28.15	28.17	28.12	28.15	27.96	0.54%	1,491
Mar 21, 2025	27.91	28.00	27.90	28.00	27.81	0.11%	3,399
Mar 20, 2025	27.87	28.18	27.87	27.97	27.78	-0.36%	3,226
Mar 19, 2025	27.88	28.07	27.88	28.07	27.88	1.08%	5,584
Mar 18, 2025	27.82	27.83	27.75	27.77	27.58	-0.43%	33,395
Mar 17, 2025	27.59	27.96	27.59	27.89	27.70	1.31%	63,040
Mar 14, 2025	27.57	27.57	27.53	27.53	27.34	1.08%	2,286
Mar 13, 2025	27.24	27.24	27.24	27.24	27.05	-0.34%	80
Mar 12, 2025	27.43	27.43	27.28	27.33	27.14	-0.40%	4,449
Mar 11, 2025	27.28	27.44	27.28	27.44	27.25	0.52%	4,144
Mar 10, 2025	27.45	27.49	27.23	27.30	27.11	-0.91%	9,412
Mar 7, 2025	27.63	27.63	27.34	27.55	27.36	0.04%	8,149
Mar 6, 2025	27.70	27.70	27.49	27.54	27.35	-1.36%	2,206
Mar 5, 2025	27.66	27.93	27.66	27.92	27.73	0.79%	11,011
Mar 4, 2025	27.94	27.94	27.66	27.70	27.51	-1.18%	4,096
Mar 3, 2025	28.39	28.39	28.03	28.03	27.84	-1.00%	3,405
Feb 28, 2025	28.18	28.31	28.18	28.31	27.93	0.62%	3,124
Feb 27, 2025	28.35	28.35	28.14	28.14	27.75	-0.82%	2,001
Feb 26, 2025	28.32	28.48	28.28	28.37	27.98	0.12%	2,430
Feb 25, 2025	28.38	28.38	28.34	28.34	27.95	-0.26%	516
Feb 24, 2025	28.52	28.52	28.36	28.41	28.02	-0.59%	2,755
Feb 21, 2025	28.61	28.61	28.58	28.58	28.19	-0.47%	528
Feb 20, 2025	28.70	28.75	28.62	28.72	28.32	-0.07%	2,796
Feb 19, 2025	28.80	28.80	28.73	28.74	28.34	-0.08%	3,155
Feb 18, 2025	28.81	28.81	28.76	28.76	28.36	0.22%	5,901
Feb 14, 2025	28.90	28.90	28.70	28.70	28.30	0.38%	2,957
Feb 13, 2025	28.57	28.59	28.53	28.59	28.20	0.34%	4,279
Feb 12, 2025	28.50	28.51	28.40	28.49	28.10	-0.28%	4,443
Feb 11, 2025	28.52	28.57	28.51	28.57	28.18	-0.02%	3,290
Feb 10, 2025	28.51	28.58	28.51	28.58	28.19	0.35%	1,954
Feb 7, 2025	28.82	28.83	28.40	28.48	28.09	-0.71%	4,131
Feb 6, 2025	28.72	28.72	28.64	28.68	28.29	0.21%	1,950
Feb 5, 2025	28.56	28.62	28.53	28.62	28.23	0.57%	506
Feb 4, 2025	28.46	28.50	28.45	28.46	28.07	0.24%	917
Feb 3, 2025	28.37	28.52	28.18	28.39	28.00	-0.94%	5,011
Jan 31, 2025	28.75	28.76	28.65	28.66	28.08	-0.17%	5,486
Jan 30, 2025	28.61	28.71	28.59	28.71	28.13	0.87%	10,135
Jan 29, 2025	28.54	28.54	28.40	28.46	27.88	-0.20%	4,938
Jan 28, 2025	28.45	28.52	28.38	28.52	27.94	0.24%	1,374
Jan 27, 2025	28.51	28.51	28.38	28.45	27.88	-0.98%	3,110
Jan 24, 2025	28.80	28.80	28.74	28.74	28.15	0.17%	1,164
Jan 23, 2025	28.63	28.75	28.60	28.69	28.10	0.06%	7,226
Jan 22, 2025	28.80	28.80	28.63	28.67	28.09	0.05%	3,336