CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	27.75	27.77	27.75	27.75	27.75	1.00%	377
Dec 23, 2024	27.49	27.49	27.46	27.47	27.47	-0.36%	1,326
Dec 20, 2024	27.30	27.70	27.30	27.57	27.38	0.97%	3,600
Dec 19, 2024	27.62	27.62	27.31	27.31	27.12	-0.74%	726
Dec 18, 2024	28.11	28.11	27.51	27.51	27.32	-2.02%	8,335
Dec 17, 2024	28.23	28.23	28.04	28.08	27.88	-0.85%	8,710
Dec 16, 2024	28.47	28.51	28.32	28.32	28.12	-0.36%	6,260
Dec 13, 2024	28.55	28.55	28.42	28.42	28.22	-0.49%	1,903
Dec 12, 2024	28.56	28.56	28.56	28.56	28.36	-0.64%	1,313
Dec 11, 2024	28.75	28.75	28.75	28.75	28.55	0.33%	912
Dec 10, 2024	28.85	28.86	28.65	28.65	28.45	-0.71%	5,035
Dec 9, 2024	29.01	29.03	28.86	28.86	28.66	-0.41%	2,495
Dec 6, 2024	29.16	29.16	28.98	28.98	28.77	0.10%	1,712
Dec 5, 2024	28.81	28.99	28.81	28.95	28.74	0.28%	4,798
Dec 4, 2024	29.01	29.01	28.87	28.87	28.67	-0.40%	1,649
Dec 3, 2024	28.99	29.00	28.90	28.98	28.78	-0.03%	6,600
Dec 2, 2024	29.09	29.09	28.92	28.99	28.79	-0.79%	1,116
Nov 29, 2024	29.15	29.27	29.12	29.22	28.83	0.64%	3,029
Nov 27, 2024	28.94	29.04	28.94	29.04	28.64	0.64%	2,030
Nov 26, 2024	28.88	28.88	28.82	28.85	28.46	0.01%	3,228
Nov 25, 2024	28.92	28.92	28.81	28.85	28.46	0.40%	455
Nov 22, 2024	28.67	28.73	28.67	28.73	28.34	0.61%	327
Nov 21, 2024	28.53	28.56	28.53	28.56	28.17	0.55%	734
Nov 20, 2024	28.41	28.41	28.39	28.40	28.02	-0.08%	535
Nov 19, 2024	28.37	28.46	28.35	28.42	28.04	0.24%	2,404
Nov 18, 2024	28.23	28.36	28.22	28.36	27.97	0.69%	1,258
Nov 15, 2024	28.22	28.22	28.16	28.16	27.78	-0.41%	6,161
Nov 14, 2024	28.26	28.35	28.24	28.28	27.90	-0.40%	2,328
Nov 13, 2024	28.56	28.61	28.39	28.39	28.01	-0.47%	5,702
Nov 12, 2024	28.73	28.73	28.53	28.53	28.14	-0.93%	5,667
Nov 11, 2024	28.85	28.85	28.80	28.80	28.41	0.07%	1,287
Nov 8, 2024	28.69	28.80	28.66	28.77	28.39	0.45%	10,453
Nov 7, 2024	28.49	28.65	28.49	28.65	28.26	0.81%	5,347
Nov 6, 2024	28.37	28.42	28.29	28.42	28.03	1.32%	4,278
Nov 5, 2024	27.79	28.05	27.79	28.05	27.67	0.79%	1,753
Nov 4, 2024	27.90	27.90	27.80	27.83	27.45	-0.07%	2,838
Nov 1, 2024	28.01	28.01	27.85	27.85	27.47	-0.73%	5,010
Oct 31, 2024	28.11	28.11	28.02	28.05	27.48	-0.41%	1,416
Oct 30, 2024	28.23	28.29	28.17	28.17	27.60	0.04%	6,592
Oct 29, 2024	28.20	28.30	28.13	28.16	27.59	-0.71%	2,445
Oct 28, 2024	28.36	28.36	28.36	28.36	27.78	0.04%	125
Oct 25, 2024	28.51	28.51	28.34	28.34	27.77	-0.22%	3,601
Oct 24, 2024	28.46	28.48	28.40	28.41	27.83	0.20%	3,076
Oct 23, 2024	28.56	28.56	28.33	28.35	27.78	-0.98%	2,350
Oct 22, 2024	28.61	28.65	28.55	28.63	28.05	-0.02%	1,986
Oct 21, 2024	28.71	28.71	28.64	28.64	28.06	-0.36%	578
Oct 18, 2024	28.74	28.78	28.72	28.74	28.16	0.19%	2,506
Oct 17, 2024	28.74	28.74	28.69	28.69	28.11	-0.28%	925
Oct 16, 2024	28.74	28.80	28.67	28.77	28.18	0.50%	5,092
Oct 15, 2024	28.65	28.65	28.62	28.62	28.05	-0.39%	1,428
Oct 14, 2024	28.78	28.78	28.72	28.74	28.16	0.22%	2,182
Oct 11, 2024	28.73	28.73	28.66	28.67	28.09	0.27%	1,502
Oct 10, 2024	28.59	28.66	28.59	28.60	28.02	0.03%	4,503
Oct 9, 2024	28.56	28.61	28.54	28.59	28.01	0.09%	1,723
Oct 8, 2024	28.56	28.56	28.56	28.56	27.98	0.16%	2,848
Oct 7, 2024	28.68	28.68	28.52	28.52	27.94	-0.51%	3,298
Oct 4, 2024	28.55	28.66	28.55	28.66	28.08	0.58%	1,863
Oct 3, 2024	28.70	28.70	28.50	28.50	27.92	-0.49%	3,266
Oct 2, 2024	28.68	28.68	28.64	28.64	28.06	-0.16%	1,193
Oct 1, 2024	28.60	28.68	28.56	28.68	28.10	-0.76%	2,677
Sep 30, 2024	28.84	28.90	28.82	28.90	28.13	0.42%	5,158
Sep 27, 2024	28.73	28.78	28.73	28.78	28.01	0.62%	1,027
Sep 26, 2024	28.75	28.80	28.60	28.60	27.84	-0.16%	3,895
Sep 25, 2024	28.79	28.85	28.65	28.65	27.88	-0.43%	4,124
Sep 24, 2024	28.71	28.77	28.70	28.77	28.00	0.24%	4,803
Sep 23, 2024	28.59	28.70	28.59	28.70	27.93	0.46%	1,131
Sep 20, 2024	28.54	28.57	28.50	28.57	27.81	-0.03%	2,773
Sep 19, 2024	28.59	28.62	28.56	28.58	27.82	0.46%	4,641
Sep 18, 2024	28.45	28.45	28.42	28.45	27.69	-	1,173
Sep 17, 2024	28.50	28.53	28.35	28.45	27.69	0.21%	7,601
Sep 16, 2024	28.44	28.44	28.32	28.39	27.63	0.60%	1,737
Sep 13, 2024	28.29	28.29	28.21	28.22	27.47	0.57%	6,334
Sep 12, 2024	28.03	28.08	28.03	28.06	27.31	0.64%	550
Sep 11, 2024	27.86	27.88	27.86	27.88	27.14	0.28%	966
Sep 10, 2024	27.93	27.93	27.76	27.80	27.06	-0.15%	1,154
Sep 9, 2024	27.84	27.88	27.81	27.85	27.10	0.58%	2,785
Sep 6, 2024	27.92	27.92	27.69	27.69	26.95	-0.50%	6,667
Sep 5, 2024	27.90	27.90	27.83	27.83	27.08	-0.09%	3,719
Sep 4, 2024	27.88	27.93	27.85	27.85	27.11	0.18%	927
Sep 3, 2024	27.97	28.00	27.80	27.80	27.06	-1.37%	3,738
Aug 30, 2024	28.18	28.23	28.17	28.19	27.26	0.46%	1,656
Aug 29, 2024	28.02	28.12	27.99	28.06	27.14	0.64%	2,353
Aug 28, 2024	28.06	28.06	27.88	27.88	26.96	-0.43%	1,031
Aug 27, 2024	28.03	28.04	27.99	28.00	27.08	-0.07%	3,049
Aug 26, 2024	28.03	28.05	28.01	28.02	27.10	0.50%	2,164
Aug 23, 2024	27.84	27.90	27.84	27.88	26.96	0.84%	2,675
Aug 22, 2024	27.72	27.72	27.64	27.65	26.74	-0.22%	4,554
Aug 21, 2024	27.69	27.75	27.66	27.71	26.80	0.10%	4,032
Aug 20, 2024	27.67	27.83	27.60	27.68	26.77	0.17%	18,466
Aug 19, 2024	27.56	27.67	27.56	27.64	26.73	0.42%	5,670
Aug 16, 2024	27.37	27.53	27.37	27.52	26.61	0.42%	2,454
Aug 15, 2024	27.40	27.45	27.40	27.41	26.50	0.62%	1,734
Aug 14, 2024	27.24	27.27	27.14	27.24	26.34	0.18%	2,110
Aug 13, 2024	27.13	27.22	27.13	27.19	26.29	0.50%	6,319
Aug 12, 2024	26.99	27.06	26.99	27.05	26.16	0.22%	687
Aug 9, 2024	27.01	27.02	26.95	26.99	26.10	0.35%	2,723
Aug 8, 2024	26.84	26.90	26.79	26.90	26.01	0.88%	3,727
Aug 7, 2024	26.84	26.84	26.64	26.66	25.78	0.44%	9,970
Aug 6, 2024	26.32	26.59	26.32	26.55	25.67	1.61%	875
Aug 5, 2024	26.59	26.59	26.11	26.13	25.26	-3.13%	55,720