CCFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	30.04	30.04	30.04	30.04	-	-3.36%	86
Feb 11, 2026	31.10	31.13	30.96	31.08	31.08	2.46%	1,047
Feb 10, 2026	30.38	30.38	30.30	30.34	30.34	0.49%	2,521
Feb 9, 2026	30.97	30.97	30.19	30.19	30.19	-0.56%	1,175
Feb 6, 2026	30.21	30.36	30.21	30.36	30.36	3.81%	162
Feb 5, 2026	29.23	29.41	29.23	29.25	29.24	-1.17%	599
Feb 4, 2026	29.67	29.67	29.39	29.59	29.59	2.47%	572
Feb 3, 2026	29.03	29.03	28.42	28.88	28.88	2.27%	2,361
Feb 2, 2026	28.10	28.24	28.10	28.24	28.24	0.88%	5,119
Jan 30, 2026	27.88	27.99	27.83	27.99	27.99	-0.81%	205
Jan 29, 2026	28.16	28.22	28.16	28.22	28.22	0.93%	114
Jan 28, 2026	27.96	27.96	27.96	27.96	27.96	-0.33%	-
Jan 27, 2026	28.09	28.09	28.02	28.05	28.05	-0.44%	225
Jan 26, 2026	28.18	28.18	28.18	28.18	28.18	-0.22%	3
Jan 23, 2026	28.25	28.25	28.24	28.24	28.24	-1.02%	118
Jan 22, 2026	28.88	28.88	28.53	28.53	28.53	0.49%	887
Jan 21, 2026	28.23	28.39	28.17	28.39	28.39	3.19%	1,326
Jan 20, 2026	27.65	27.65	27.51	27.51	27.51	-1.51%	130
Jan 16, 2026	27.93	27.93	27.93	27.93	27.93	-1.20%	122
Jan 15, 2026	28.30	28.34	28.27	28.27	28.27	0.62%	215
Jan 14, 2026	28.17	28.17	28.10	28.10	28.10	-0.50%	181
Jan 13, 2026	28.30	28.30	28.24	28.24	28.24	0.44%	117
Jan 12, 2026	28.19	28.19	28.11	28.11	28.11	-0.13%	172
Jan 9, 2026	28.15	28.15	28.15	28.15	28.15	0.78%	4
Jan 8, 2026	28.04	28.04	27.93	27.93	27.93	1.67%	245
Jan 7, 2026	27.58	27.58	27.47	27.47	27.47	-2.14%	138
Jan 6, 2026	28.08	28.08	28.08	28.08	28.08	2.82%	110
Jan 5, 2026	27.30	27.30	27.30	27.30	27.30	2.18%	32
Jan 2, 2026	26.72	26.72	26.72	26.72	26.72	1.02%	28
Dec 31, 2025	26.57	26.57	26.43	26.45	26.45	-1.57%	546
Dec 30, 2025	26.87	26.87	26.87	26.87	26.87	-0.04%	6
Dec 29, 2025	26.89	26.89	26.89	26.89	26.88	-0.78%	42
Dec 26, 2025	27.10	27.10	27.10	27.10	27.10	0.26%	3
Dec 24, 2025	27.03	27.03	27.03	27.03	27.03	0.45%	6
Dec 23, 2025	26.91	26.91	26.91	26.91	26.90	-0.19%	17
Dec 22, 2025	27.11	27.11	26.95	26.96	26.95	-0.23%	392
Dec 19, 2025	27.03	27.03	27.02	27.02	27.01	0.31%	110
Dec 18, 2025	27.28	27.30	26.93	26.93	26.93	-0.01%	323
Dec 17, 2025	27.40	27.40	26.94	26.94	26.93	-1.25%	1,118
Dec 16, 2025	27.28	27.28	27.26	27.28	27.27	0.29%	302
Dec 15, 2025	27.17	27.24	27.17	27.20	27.19	-0.49%	200
Dec 12, 2025	27.54	27.54	27.33	27.33	27.33	-0.94%	300
Dec 11, 2025	27.60	27.61	27.59	27.59	27.58	0.57%	200
Dec 10, 2025	27.00	27.52	27.00	27.43	27.43	2.32%	317
Dec 9, 2025	26.81	26.81	26.81	26.81	26.81	-0.45%	118
Dec 8, 2025	27.21	27.21	26.93	26.93	26.93	-1.51%	285
Dec 5, 2025	27.39	27.45	27.35	27.35	27.34	0.53%	453
Dec 4, 2025	27.32	27.33	27.18	27.20	27.20	-0.19%	610
Dec 3, 2025	26.99	27.31	26.99	27.25	27.25	1.47%	441
Dec 2, 2025	27.03	27.03	26.83	26.86	26.85	-0.73%	1,521