CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.70	27.85	27.56	27.60	27.60	-1.08%	5,753
Mar 26, 2026	28.26	28.26	27.90	27.90	27.90	-1.46%	3,846
Mar 25, 2026	28.37	28.37	28.31	28.31	28.31	0.84%	387
Mar 24, 2026	27.93	28.13	27.89	28.08	28.08	0.45%	3,310
Mar 23, 2026	27.91	28.18	27.91	27.95	27.95	0.57%	2,640
Mar 20, 2026	28.15	28.29	27.79	27.79	27.79	-1.65%	2,613
Mar 19, 2026	28.35	28.35	28.20	28.26	28.26	-0.70%	2,879
Mar 18, 2026	28.63	28.64	28.42	28.46	28.45	-0.99%	2,629
Mar 17, 2026	28.76	28.79	28.64	28.74	28.74	0.74%	2,341
Mar 16, 2026	28.60	28.60	28.53	28.53	28.53	0.49%	3,698
Mar 13, 2026	28.66	28.66	28.39	28.39	28.39	-0.60%	4,075
Mar 12, 2026	28.75	28.75	28.56	28.56	28.56	-1.01%	4,212
Mar 11, 2026	28.71	28.85	28.71	28.85	28.85	0.29%	9,368
Mar 10, 2026	28.79	28.90	28.77	28.77	28.77	0.52%	4,782
Mar 9, 2026	28.80	28.87	28.40	28.62	28.62	-0.93%	8,598
Mar 6, 2026	29.20	29.20	28.84	28.89	28.89	-1.26%	13,788
Mar 5, 2026	29.44	29.44	29.20	29.26	29.26	-0.68%	3,307
Mar 4, 2026	29.36	29.81	29.36	29.46	29.46	0.19%	5,000
Mar 3, 2026	29.86	29.86	29.14	29.41	29.41	-1.49%	8,270
Mar 2, 2026	29.69	29.86	29.68	29.85	29.85	-0.33%	16,461
Feb 27, 2026	29.97	30.00	29.90	29.95	29.74	0.09%	5,648
Feb 26, 2026	29.92	29.98	29.91	29.92	29.71	-0.33%	6,534
Feb 25, 2026	29.99	30.02	29.99	30.02	29.81	0.52%	2,723
Feb 24, 2026	29.80	29.91	29.76	29.87	29.66	0.15%	4,627
Feb 23, 2026	29.83	29.90	29.71	29.82	29.61	-0.43%	16,188
Feb 20, 2026	29.89	29.95	29.81	29.95	29.74	0.34%	16,866
Feb 19, 2026	29.87	29.87	29.74	29.85	29.64	-0.30%	6,205
Feb 18, 2026	29.99	29.99	29.84	29.94	29.73	0.23%	9,183
Feb 17, 2026	29.73	29.87	29.69	29.87	29.66	-	4,736
Feb 13, 2026	29.83	29.88	29.64	29.87	29.66	0.58%	5,332
Feb 12, 2026	29.92	29.92	29.67	29.70	29.49	-0.64%	11,177
Feb 11, 2026	29.87	29.89	29.84	29.89	29.68	0.17%	1,304
Feb 10, 2026	29.76	29.93	29.76	29.84	29.63	0.54%	10,180
Feb 9, 2026	29.64	29.75	29.64	29.68	29.47	0.13%	5,116
Feb 6, 2026	29.49	29.64	29.48	29.64	29.43	1.23%	3,971
Feb 5, 2026	29.42	29.42	29.20	29.28	29.08	-0.58%	4,754
Feb 4, 2026	29.49	29.55	29.35	29.45	29.25	-0.23%	5,955
Feb 3, 2026	29.57	29.60	29.34	29.52	29.32	-0.17%	11,126
Feb 2, 2026	29.57	29.66	29.38	29.57	29.37	-0.50%	25,978
Jan 30, 2026	29.77	29.77	29.59	29.72	29.32	0.05%	2,636
Jan 29, 2026	29.75	29.75	29.60	29.71	29.30	0.08%	2,459
Jan 28, 2026	29.70	29.72	29.67	29.68	29.28	-0.08%	2,697
Jan 27, 2026	29.63	29.71	29.63	29.71	29.30	0.39%	4,496
Jan 26, 2026	29.66	29.66	29.59	29.59	29.19	0.13%	3,553
Jan 23, 2026	29.57	29.59	29.55	29.55	29.15	-0.06%	2,162
Jan 22, 2026	29.52	29.58	29.52	29.57	29.17	0.47%	5,314
Jan 21, 2026	29.12	29.43	29.12	29.43	29.03	0.93%	2,026
Jan 20, 2026	29.33	29.33	29.16	29.16	28.77	-0.98%	8,520
Jan 16, 2026	29.43	29.47	29.41	29.45	29.05	-0.07%	7,500
Jan 15, 2026	29.53	29.54	29.43	29.47	29.07	0.17%	9,572