CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.65	29.65	29.54	29.65	-	-	8
Jun 2, 2026	29.61	29.70	29.61	29.65	29.65	0.42%	10,590
Jun 1, 2026	29.51	29.58	29.51	29.53	29.53	-0.78%	1,092
May 29, 2026	29.77	29.83	29.75	29.76	29.76	0.07%	3,991
May 28, 2026	29.67	29.74	29.66	29.74	29.74	0.38%	5,615
May 27, 2026	29.62	29.65	29.59	29.63	29.63	0.14%	2,657
May 26, 2026	29.54	29.59	29.54	29.59	29.59	0.35%	341
May 22, 2026	29.49	29.54	29.42	29.48	29.48	0.25%	451
May 21, 2026	29.80	29.80	29.33	29.41	29.41	0.19%	6,420
May 20, 2026	29.33	29.36	29.30	29.36	29.35	0.87%	1,294
May 19, 2026	29.14	29.15	29.10	29.10	29.10	-0.30%	2,528
May 18, 2026	29.34	29.35	29.19	29.19	29.19	-0.44%	5,091
May 15, 2026	29.43	29.43	29.32	29.32	29.32	-1.05%	11,575
May 14, 2026	29.64	29.66	29.49	29.63	29.63	0.42%	2,250
May 13, 2026	29.44	29.51	29.40	29.51	29.51	0.32%	674
May 12, 2026	29.44	29.44	29.32	29.41	29.41	-0.30%	1,207
May 11, 2026	29.29	29.55	29.29	29.50	29.50	0.12%	2,590
May 8, 2026	29.37	29.49	29.37	29.46	29.46	0.63%	3,295
May 7, 2026	29.47	29.47	29.28	29.28	29.28	-0.84%	1,986
May 6, 2026	29.53	29.56	29.48	29.53	29.53	0.49%	4,455
May 5, 2026	29.33	29.40	29.33	29.38	29.38	0.57%	2,338
May 4, 2026	29.39	29.40	29.16	29.21	29.21	-0.64%	2,818
May 1, 2026	29.39	29.47	29.39	29.40	29.40	0.05%	2,529
Apr 30, 2026	29.31	29.63	29.31	29.58	29.39	1.15%	3,733
Apr 29, 2026	29.23	29.25	29.22	29.25	29.05	-0.60%	686
Apr 28, 2026	29.27	29.42	29.27	29.42	29.23	0.44%	1,190
Apr 27, 2026	29.20	29.33	29.20	29.29	29.10	0.21%	869
Apr 24, 2026	29.14	29.23	29.14	29.23	29.04	0.30%	1,508
Apr 23, 2026	29.23	29.23	29.10	29.14	28.95	-0.20%	2,370
Apr 22, 2026	29.33	29.33	29.18	29.20	29.01	0.29%	6,115
Apr 21, 2026	29.28	29.37	29.12	29.12	28.92	-0.45%	3,806
Apr 20, 2026	29.32	29.33	29.23	29.25	29.05	-0.21%	3,723
Apr 17, 2026	29.22	29.32	29.22	29.31	29.11	0.31%	3,206
Apr 16, 2026	29.22	29.26	29.21	29.22	29.02	0.07%	10,803
Apr 15, 2026	29.10	29.23	29.10	29.20	29.00	0.15%	9,039
Apr 14, 2026	28.98	29.15	28.90	29.15	28.96	0.90%	2,038
Apr 13, 2026	28.76	28.90	28.76	28.89	28.70	0.33%	2,307
Apr 10, 2026	28.84	28.84	28.80	28.80	28.61	0.15%	1,348
Apr 9, 2026	28.64	28.76	28.64	28.76	28.57	0.76%	1,396
Apr 8, 2026	28.23	29.25	28.23	28.54	28.35	1.73%	6,092
Apr 7, 2026	27.96	28.08	27.96	28.06	27.87	0.05%	5,564
Apr 6, 2026	28.03	28.12	27.97	28.04	27.86	0.17%	4,457
Apr 2, 2026	27.84	28.07	27.84	28.00	27.81	-0.38%	3,093
Apr 1, 2026	28.08	28.16	28.03	28.10	27.92	0.41%	3,349
Mar 31, 2026	27.72	28.18	27.72	28.18	27.80	2.33%	1,109
Mar 30, 2026	27.60	27.71	27.54	27.54	27.17	-0.23%	2,278
Mar 27, 2026	27.70	27.85	27.56	27.60	27.23	-1.08%	5,753
Mar 26, 2026	28.26	28.26	27.90	27.90	27.53	-1.45%	3,846
Mar 25, 2026	28.37	28.37	28.31	28.31	27.93	0.84%	387
Mar 24, 2026	27.93	28.13	27.89	28.08	27.70	0.45%	3,310