CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.97	30.00	29.90	29.95	29.95	0.09%	5,648
Feb 26, 2026	29.92	29.98	29.91	29.92	29.92	-0.33%	6,534
Feb 25, 2026	29.99	30.02	29.99	30.02	30.02	0.52%	2,723
Feb 24, 2026	29.80	29.91	29.76	29.87	29.87	0.15%	4,627
Feb 23, 2026	29.83	29.90	29.71	29.82	29.82	-0.43%	16,188
Feb 20, 2026	29.89	29.95	29.81	29.95	29.95	0.34%	16,866
Feb 19, 2026	29.87	29.87	29.74	29.85	29.85	-0.30%	6,205
Feb 18, 2026	29.99	29.99	29.84	29.94	29.94	0.23%	9,183
Feb 17, 2026	29.73	29.87	29.69	29.87	29.87	-	4,736
Feb 13, 2026	29.83	29.88	29.64	29.87	29.87	0.58%	5,332
Feb 12, 2026	29.92	29.92	29.67	29.70	29.70	-0.64%	11,177
Feb 11, 2026	29.87	29.89	29.84	29.89	29.89	0.17%	1,304
Feb 10, 2026	29.76	29.93	29.76	29.84	29.84	0.54%	10,180
Feb 9, 2026	29.64	29.75	29.64	29.68	29.68	0.13%	5,116
Feb 6, 2026	29.49	29.64	29.48	29.64	29.64	1.23%	3,971
Feb 5, 2026	29.42	29.42	29.20	29.28	29.28	-0.58%	4,754
Feb 4, 2026	29.49	29.55	29.35	29.45	29.45	-0.23%	5,955
Feb 3, 2026	29.57	29.60	29.34	29.52	29.52	-0.17%	11,126
Feb 2, 2026	29.57	29.66	29.38	29.57	29.57	-0.50%	25,978
Jan 30, 2026	29.77	29.77	29.59	29.72	29.52	0.05%	2,636
Jan 29, 2026	29.75	29.75	29.60	29.71	29.51	0.08%	2,459
Jan 28, 2026	29.70	29.72	29.67	29.68	29.48	-0.08%	2,697
Jan 27, 2026	29.63	29.71	29.63	29.71	29.51	0.39%	4,496
Jan 26, 2026	29.66	29.66	29.59	29.59	29.39	0.13%	3,553
Jan 23, 2026	29.57	29.59	29.55	29.55	29.35	-0.06%	2,162
Jan 22, 2026	29.52	29.58	29.52	29.57	29.37	0.47%	5,314
Jan 21, 2026	29.12	29.43	29.12	29.43	29.23	0.93%	2,026
Jan 20, 2026	29.33	29.33	29.16	29.16	28.97	-0.98%	8,520
Jan 16, 2026	29.43	29.47	29.41	29.45	29.25	-0.07%	7,500
Jan 15, 2026	29.53	29.54	29.43	29.47	29.27	0.17%	9,572
Jan 14, 2026	29.58	29.58	29.40	29.42	29.22	-0.16%	4,018
Jan 13, 2026	29.40	29.50	29.40	29.47	29.27	0.54%	6,301
Jan 12, 2026	29.29	29.40	29.20	29.31	29.11	0.32%	6,466
Jan 9, 2026	29.14	29.24	29.14	29.22	29.02	0.33%	9,406
Jan 8, 2026	29.05	29.12	29.03	29.12	28.93	0.22%	4,581
Jan 7, 2026	29.12	29.12	29.06	29.06	28.86	-0.06%	5,380
Jan 6, 2026	29.00	29.07	28.97	29.07	28.88	0.60%	7,637
Jan 5, 2026	28.77	28.92	28.77	28.90	28.70	0.27%	8,724
Jan 2, 2026	28.92	28.92	28.75	28.82	28.63	-	10,938
Dec 31, 2025	28.84	28.89	28.79	28.82	28.63	-0.18%	3,896
Dec 30, 2025	28.79	29.15	28.77	28.87	28.68	0.46%	12,968
Dec 29, 2025	28.81	28.82	28.71	28.74	28.55	-0.30%	12,623
Dec 26, 2025	28.82	28.85	28.81	28.83	28.63	0.23%	6,122
Dec 24, 2025	28.62	28.80	28.62	28.76	28.57	0.52%	5,817
Dec 23, 2025	28.65	28.74	28.61	28.61	28.42	-0.65%	15,969
Dec 22, 2025	28.79	28.83	28.71	28.80	28.39	0.63%	6,139
Dec 19, 2025	28.58	28.65	28.58	28.62	28.21	0.43%	2,817
Dec 18, 2025	28.53	28.62	28.49	28.49	28.09	0.34%	4,278
Dec 17, 2025	28.58	28.82	28.39	28.40	27.99	-0.42%	9,628
Dec 16, 2025	28.57	28.59	28.46	28.52	28.11	-0.35%	9,762