CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	29.08	29.08	28.94	29.07	29.07	0.29%	5,567
Sep 17, 2025	28.90	29.09	28.90	28.98	28.98	-0.08%	13,634
Sep 16, 2025	28.99	29.05	28.98	29.01	29.01	-0.05%	5,558
Sep 15, 2025	29.07	29.07	28.92	29.02	29.02	0.35%	3,753
Sep 12, 2025	28.95	28.95	28.90	28.92	28.92	-0.02%	4,143
Sep 11, 2025	28.86	28.97	28.86	28.93	28.93	0.22%	1,411
Sep 10, 2025	28.85	28.88	28.85	28.86	28.86	0.22%	917
Sep 9, 2025	28.81	28.81	28.75	28.80	28.80	0.16%	566
Sep 8, 2025	28.81	28.83	28.76	28.76	28.76	0.22%	2,165
Sep 5, 2025	28.88	28.88	28.63	28.69	28.69	-0.13%	1,849
Sep 4, 2025	28.55	28.79	28.55	28.73	28.73	0.61%	15,391
Sep 3, 2025	28.63	28.63	28.54	28.56	28.56	0.06%	722
Sep 2, 2025	28.71	28.71	28.47	28.54	28.54	-1.03%	4,540
Aug 29, 2025	28.86	28.86	28.82	28.84	28.65	-0.22%	487
Aug 28, 2025	28.94	28.94	28.80	28.90	28.71	0.45%	14,520
Aug 27, 2025	28.86	28.86	28.76	28.77	28.58	0.10%	1,555
Aug 26, 2025	28.78	28.78	28.67	28.74	28.55	0.06%	5,092
Aug 25, 2025	28.73	28.77	28.73	28.73	28.54	-0.09%	853
Aug 22, 2025	28.66	28.81	28.66	28.75	28.56	0.81%	1,648
Aug 21, 2025	28.57	28.58	28.47	28.52	28.33	-0.38%	2,652
Aug 20, 2025	28.63	28.63	28.55	28.63	28.44	0.10%	3,175
Aug 19, 2025	28.60	28.61	28.59	28.60	28.41	0.02%	3,495
Aug 18, 2025	28.60	28.60	28.60	28.60	28.41	-0.14%	250
Aug 15, 2025	28.84	28.84	28.64	28.64	28.45	-0.08%	6,611
Aug 14, 2025	28.67	28.67	28.51	28.66	28.47	0.12%	3,693
Aug 13, 2025	28.62	28.63	28.56	28.63	28.44	0.46%	727
Aug 12, 2025	28.47	28.49	28.42	28.49	28.31	0.61%	1,348
Aug 11, 2025	28.53	28.53	28.32	28.32	28.13	-0.43%	1,105
Aug 8, 2025	28.45	28.49	28.44	28.44	28.25	0.23%	1,584
Aug 7, 2025	28.51	28.51	28.38	28.38	28.19	0.18%	2,648
Aug 6, 2025	28.39	28.40	28.33	28.33	28.14	0.05%	2,821
Aug 5, 2025	28.36	28.36	28.29	28.31	28.12	0.02%	2,092
Aug 4, 2025	28.28	28.31	28.28	28.31	28.12	0.58%	1,047
Aug 1, 2025	28.42	28.42	28.10	28.14	27.96	-1.27%	1,326
Jul 31, 2025	28.60	28.62	28.49	28.51	28.13	0.12%	4,165
Jul 30, 2025	28.54	28.54	28.47	28.47	28.09	-0.09%	1,142
Jul 29, 2025	28.52	28.53	28.44	28.50	28.12	-0.12%	1,924
Jul 28, 2025	28.84	28.84	28.52	28.53	28.15	0.07%	8,474
Jul 25, 2025	28.51	28.51	28.51	28.51	28.13	0.34%	162
Jul 24, 2025	28.41	28.41	28.41	28.41	28.04	-0.11%	38
Jul 23, 2025	28.47	28.47	28.42	28.44	28.07	0.26%	2,190
Jul 22, 2025	28.38	28.38	28.37	28.37	27.99	0.12%	373
Jul 21, 2025	28.46	28.46	28.34	28.34	27.96	0.03%	594
Jul 18, 2025	28.46	28.46	28.33	28.33	27.95	0.06%	921
Jul 17, 2025	28.37	28.39	28.28	28.31	27.93	-0.11%	1,373
Jul 16, 2025	28.36	28.36	28.27	28.34	27.96	0.16%	7,078
Jul 15, 2025	28.43	28.43	28.28	28.30	27.92	-0.44%	840
Jul 14, 2025	28.38	28.42	28.28	28.42	28.04	0.37%	5,531
Jul 11, 2025	28.41	28.41	28.32	28.32	27.94	-0.29%	299
Jul 10, 2025	28.38	28.41	28.38	28.40	28.02	0.18%	1,309