CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	29.16	29.16	29.10	29.10	29.10	-0.60%	3,810
Sep 14, 2026	29.45	29.45	29.28	29.28	29.28	-0.82%	2,591
Sep 11, 2026	29.58	29.58	29.50	29.52	29.52	0.20%	695
Sep 10, 2026	29.50	29.50	29.45	29.46	29.46	-0.95%	848
Sep 9, 2026	29.86	29.87	29.74	29.74	29.74	-0.36%	5,504
Sep 8, 2026	29.83	29.85	29.83	29.85	29.85	0.12%	3,409
Sep 4, 2026	29.80	29.82	29.80	29.82	29.82	-0.14%	1,006
Sep 3, 2026	29.82	29.88	29.82	29.86	29.86	0.23%	3,171
Sep 2, 2026	29.84	29.84	29.79	29.79	29.79	-0.08%	2,833
Sep 1, 2026	29.89	29.90	29.76	29.81	29.81	-0.41%	5,952
Aug 31, 2026	30.15	30.15	30.09	30.13	29.94	-	6,276
Aug 28, 2026	30.21	30.21	30.09	30.13	29.94	0.15%	20,351
Aug 27, 2026	30.06	30.09	30.05	30.09	29.89	0.14%	3,121
Aug 26, 2026	30.04	30.04	30.04	30.04	29.85	0.15%	815
Aug 25, 2026	29.99	30.00	29.89	30.00	29.81	0.56%	2,475
Aug 24, 2026	29.87	29.90	29.82	29.83	29.64	-0.39%	3,028
Aug 21, 2026	29.95	29.95	29.95	29.95	29.76	0.19%	61
Aug 20, 2026	29.97	29.97	29.89	29.89	29.70	-0.40%	1,741
Aug 19, 2026	30.08	30.08	30.02	30.02	29.82	0.11%	944
Aug 18, 2026	30.03	30.03	29.97	29.98	29.79	-0.30%	5,404
Aug 17, 2026	30.07	30.09	30.07	30.07	29.88	-0.03%	3,938
Aug 14, 2026	30.08	30.13	30.04	30.08	29.89	-	4,167
Aug 13, 2026	29.95	30.08	29.95	30.08	29.89	0.37%	4,036
Aug 12, 2026	29.95	29.98	29.95	29.97	29.78	0.30%	1,364
Aug 11, 2026	29.85	29.92	29.83	29.88	29.69	0.27%	3,286
Aug 10, 2026	29.75	29.84	29.71	29.80	29.61	0.54%	5,142
Aug 7, 2026	29.70	29.70	29.64	29.64	29.45	0.40%	4,012
Aug 6, 2026	29.52	29.52	29.52	29.52	29.33	-0.01%	109
Aug 5, 2026	29.68	29.69	29.52	29.53	29.33	-0.16%	7,009
Aug 4, 2026	29.57	29.57	29.54	29.57	29.38	0.24%	2,271
Aug 3, 2026	29.50	29.50	29.36	29.50	29.31	0.71%	6,369
Jul 31, 2026	29.48	29.49	29.40	29.49	29.10	0.34%	2,187
Jul 30, 2026	29.25	29.43	29.22	29.39	29.00	0.95%	1,850
Jul 29, 2026	29.25	29.25	29.10	29.11	28.73	-0.82%	2,342
Jul 28, 2026	29.35	29.37	29.28	29.35	28.97	-0.06%	3,914
Jul 27, 2026	29.46	29.46	29.35	29.37	28.98	-0.23%	4,605
Jul 24, 2026	29.41	29.52	29.39	29.44	29.05	0.09%	1,741
Jul 23, 2026	29.50	29.50	29.41	29.41	29.03	-0.97%	3,512
Jul 22, 2026	29.73	29.73	29.70	29.70	29.31	0.09%	1,024
Jul 21, 2026	29.68	29.68	29.67	29.67	29.28	0.44%	1,306
Jul 20, 2026	29.55	29.58	29.51	29.54	29.15	0.15%	2,744
Jul 17, 2026	29.86	29.86	29.47	29.49	29.11	-0.52%	17,668
Jul 16, 2026	29.69	29.69	29.61	29.65	29.26	-0.28%	2,497
Jul 15, 2026	29.79	29.80	29.73	29.73	29.34	-0.04%	1,432
Jul 14, 2026	29.59	29.78	29.59	29.74	29.35	0.52%	6,187
Jul 13, 2026	29.67	29.67	29.59	29.59	29.20	-0.37%	2,680
Jul 10, 2026	29.69	29.73	29.68	29.70	29.31	0.11%	2,868
Jul 9, 2026	29.65	30.40	29.62	29.67	29.28	0.29%	6,274
Jul 8, 2026	29.48	29.60	29.48	29.58	29.19	-0.13%	3,971
Jul 7, 2026	29.65	29.65	29.60	29.62	29.23	-0.29%	2,187