CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.77	29.77	29.59	29.72	29.72	0.05%	2,636
Jan 29, 2026	29.75	29.75	29.60	29.71	29.71	0.08%	2,459
Jan 28, 2026	29.70	29.72	29.67	29.68	29.68	-0.08%	2,697
Jan 27, 2026	29.63	29.71	29.63	29.71	29.71	0.39%	4,496
Jan 26, 2026	29.66	29.66	29.59	29.59	29.59	0.13%	3,553
Jan 23, 2026	29.57	29.59	29.55	29.55	29.55	-0.06%	2,162
Jan 22, 2026	29.52	29.58	29.52	29.57	29.57	0.47%	5,314
Jan 21, 2026	29.12	29.43	29.12	29.43	29.43	0.93%	2,026
Jan 20, 2026	29.33	29.33	29.16	29.16	29.16	-0.98%	8,520
Jan 16, 2026	29.43	29.47	29.41	29.45	29.45	-0.07%	7,500
Jan 15, 2026	29.53	29.54	29.43	29.47	29.47	0.17%	9,572
Jan 14, 2026	29.58	29.58	29.40	29.42	29.42	-0.16%	4,018
Jan 13, 2026	29.40	29.50	29.40	29.47	29.47	0.54%	6,301
Jan 12, 2026	29.29	29.40	29.20	29.31	29.31	0.32%	6,466
Jan 9, 2026	29.14	29.24	29.14	29.22	29.22	0.33%	9,406
Jan 8, 2026	29.05	29.12	29.03	29.12	29.12	0.22%	4,581
Jan 7, 2026	29.12	29.12	29.06	29.06	29.06	-0.06%	5,380
Jan 6, 2026	29.00	29.07	28.97	29.07	29.07	0.60%	7,637
Jan 5, 2026	28.77	28.92	28.77	28.90	28.90	0.27%	8,724
Jan 2, 2026	28.92	28.92	28.75	28.82	28.82	-	10,938
Dec 31, 2025	28.84	28.89	28.79	28.82	28.82	-0.18%	3,896
Dec 30, 2025	28.79	29.15	28.77	28.87	28.87	0.46%	12,968
Dec 29, 2025	28.81	28.82	28.71	28.74	28.74	-0.30%	12,623
Dec 26, 2025	28.82	28.85	28.81	28.83	28.83	0.23%	6,122
Dec 24, 2025	28.62	28.80	28.62	28.76	28.76	0.52%	5,817
Dec 23, 2025	28.65	28.74	28.61	28.61	28.61	-0.65%	15,969
Dec 22, 2025	28.79	28.83	28.71	28.80	28.58	0.63%	6,139
Dec 19, 2025	28.58	28.65	28.58	28.62	28.40	0.43%	2,817
Dec 18, 2025	28.53	28.62	28.49	28.49	28.28	0.34%	4,278
Dec 17, 2025	28.58	28.82	28.39	28.40	28.18	-0.42%	9,628
Dec 16, 2025	28.57	28.59	28.46	28.52	28.30	-0.35%	9,762
Dec 15, 2025	28.87	28.87	28.59	28.61	28.40	0.11%	9,975
Dec 12, 2025	28.78	28.78	28.58	28.58	28.37	-0.40%	2,891
Dec 11, 2025	28.69	28.74	28.65	28.70	28.48	-0.02%	5,595
Dec 10, 2025	28.69	28.74	28.60	28.70	28.48	0.14%	10,231
Dec 9, 2025	28.68	28.74	28.66	28.66	28.45	-0.01%	9,068
Dec 8, 2025	28.92	28.92	28.67	28.67	28.45	-0.52%	11,919
Dec 5, 2025	29.19	29.19	28.80	28.82	28.60	0.10%	7,068
Dec 4, 2025	28.73	28.80	28.65	28.79	28.57	0.16%	6,235
Dec 3, 2025	28.66	28.77	28.60	28.74	28.52	0.22%	10,330
Dec 2, 2025	28.75	28.77	28.65	28.68	28.46	-0.13%	4,843
Dec 1, 2025	29.07	29.07	28.71	28.71	28.50	-1.14%	10,577
Nov 28, 2025	28.95	29.06	28.95	29.05	28.64	0.76%	3,342
Nov 26, 2025	28.70	28.85	28.69	28.83	28.42	0.68%	4,377
Nov 25, 2025	28.45	28.63	28.40	28.63	28.23	0.96%	5,278
Nov 24, 2025	28.32	28.39	28.22	28.36	27.96	0.60%	9,642
Nov 21, 2025	28.07	28.22	28.03	28.19	27.79	0.59%	8,078
Nov 20, 2025	28.47	28.50	28.03	28.03	27.63	-0.72%	14,743
Nov 19, 2025	28.29	28.34	28.20	28.23	27.83	-0.42%	6,156
Nov 18, 2025	28.46	28.46	28.24	28.35	27.95	-0.49%	11,931