CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	30.03	30.03	29.97	29.98	29.98	-0.30%	5,404
Aug 17, 2026	30.07	30.09	30.07	30.07	30.07	-0.03%	3,938
Aug 14, 2026	30.08	30.13	30.04	30.08	30.08	-	4,166
Aug 13, 2026	29.95	30.08	29.95	30.08	30.08	0.37%	4,036
Aug 12, 2026	29.95	29.98	29.95	29.97	29.97	0.30%	1,363
Aug 11, 2026	29.85	29.92	29.83	29.88	29.88	0.27%	3,285
Aug 10, 2026	29.75	29.84	29.71	29.80	29.80	0.54%	5,142
Aug 7, 2026	29.70	29.70	29.64	29.64	29.64	0.40%	4,012
Aug 6, 2026	29.52	29.52	29.52	29.52	29.52	-0.01%	109
Aug 5, 2026	29.68	29.69	29.52	29.53	29.53	-0.16%	7,008
Aug 4, 2026	29.57	29.57	29.54	29.57	29.57	0.24%	2,269
Aug 3, 2026	29.50	29.50	29.36	29.50	29.50	0.71%	6,369
Jul 31, 2026	29.48	29.49	29.40	29.49	29.29	0.34%	2,187
Jul 30, 2026	29.25	29.43	29.22	29.39	29.19	0.95%	1,850
Jul 29, 2026	29.25	29.25	29.10	29.11	28.92	-0.82%	2,342
Jul 28, 2026	29.35	29.37	29.28	29.35	29.16	-0.06%	3,914
Jul 27, 2026	29.46	29.46	29.35	29.37	29.17	-0.23%	4,605
Jul 24, 2026	29.41	29.52	29.39	29.44	29.24	0.09%	1,741
Jul 23, 2026	29.50	29.50	29.41	29.41	29.21	-0.97%	3,512
Jul 22, 2026	29.73	29.73	29.70	29.70	29.50	0.09%	1,024
Jul 21, 2026	29.68	29.68	29.67	29.67	29.47	0.44%	1,306
Jul 20, 2026	29.55	29.58	29.51	29.54	29.34	0.15%	2,744
Jul 17, 2026	29.86	29.86	29.47	29.49	29.30	-0.52%	17,668
Jul 16, 2026	29.69	29.69	29.61	29.65	29.45	-0.28%	2,497
Jul 15, 2026	29.79	29.80	29.73	29.73	29.53	-0.04%	1,432
Jul 14, 2026	29.59	29.78	29.59	29.74	29.54	0.52%	6,187
Jul 13, 2026	29.67	29.67	29.59	29.59	29.39	-0.37%	2,680
Jul 10, 2026	29.69	29.73	29.68	29.70	29.50	0.11%	2,868
Jul 9, 2026	29.65	30.40	29.62	29.67	29.47	0.29%	6,274
Jul 8, 2026	29.48	29.60	29.48	29.58	29.38	-0.13%	3,971
Jul 7, 2026	29.65	29.65	29.60	29.62	29.42	-0.29%	2,187
Jul 6, 2026	29.65	29.78	29.65	29.71	29.51	0.42%	1,731
Jul 2, 2026	29.58	29.58	29.58	29.58	29.39	-0.15%	753
Jul 1, 2026	29.70	29.70	29.59	29.63	29.43	-0.36%	5,474
Jun 30, 2026	29.68	29.93	29.68	29.93	29.54	0.90%	3,237
Jun 29, 2026	29.46	29.66	29.46	29.66	29.27	0.75%	1,015
Jun 26, 2026	29.40	29.52	29.39	29.44	29.05	0.12%	4,099
Jun 25, 2026	29.44	29.48	29.41	29.41	29.02	0.58%	3,584
Jun 24, 2026	29.48	29.48	29.21	29.24	28.85	-0.41%	3,687
Jun 23, 2026	29.52	29.52	29.28	29.36	28.97	-0.65%	3,074
Jun 22, 2026	29.69	29.69	29.50	29.55	29.16	-0.09%	4,380
Jun 18, 2026	29.52	29.62	29.52	29.58	29.18	0.46%	2,559
Jun 17, 2026	29.66	29.69	29.44	29.44	29.05	-0.69%	1,038
Jun 16, 2026	29.78	29.78	29.62	29.64	29.25	-0.18%	1,932
Jun 15, 2026	29.50	29.73	29.50	29.70	29.31	0.86%	2,216
Jun 12, 2026	29.44	29.44	29.44	29.44	29.06	0.58%	298
Jun 11, 2026	29.16	29.28	29.05	29.28	28.89	0.79%	6,580
Jun 10, 2026	29.21	29.21	29.05	29.05	28.66	-0.18%	4,099
Jun 9, 2026	29.04	29.10	28.87	29.10	28.71	0.05%	6,781
Jun 8, 2026	29.31	29.31	29.03	29.08	28.70	0.03%	2,647