CCFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.58	27.58	27.58	27.58	27.58	0.54%	26
Jun 29, 2026	27.43	27.43	27.43	27.43	27.43	-1.44%	16
Jun 26, 2026	27.83	27.83	27.83	27.83	27.83	0.31%	14
Jun 25, 2026	27.74	27.74	27.74	27.74	27.74	1.25%	28
Jun 24, 2026	27.40	27.40	27.40	27.40	27.40	1.19%	-
Jun 23, 2026	27.08	27.08	27.08	27.08	27.08	-1.72%	-
Jun 22, 2026	27.55	27.55	27.55	27.55	27.55	-1.09%	6
Jun 18, 2026	28.04	28.04	27.86	27.86	27.85	2.11%	121
Jun 17, 2026	27.28	27.28	27.28	27.28	27.28	-3.02%	3
Jun 16, 2026	28.13	28.13	28.13	28.13	28.13	-0.25%	15
Jun 15, 2026	28.20	28.20	28.20	28.20	28.20	-0.19%	1
Jun 12, 2026	28.25	28.25	28.25	28.25	28.25	0.90%	1
Jun 11, 2026	28.00	28.00	28.00	28.00	28.00	2.32%	-
Jun 10, 2026	27.37	27.37	27.37	27.37	27.36	-2.07%	2
Jun 9, 2026	27.94	27.94	27.94	27.94	27.94	1.89%	-
Jun 8, 2026	27.43	27.43	27.43	27.43	27.43	0.89%	10
Jun 5, 2026	27.18	27.18	27.18	27.18	27.18	-1.54%	13
Jun 4, 2026	27.45	27.61	27.45	27.61	27.61	0.15%	102
Jun 3, 2026	27.54	27.57	27.50	27.57	27.57	-0.41%	306
Jun 2, 2026	27.68	27.68	27.68	27.68	27.68	0.58%	24
Jun 1, 2026	27.49	27.52	27.49	27.52	27.52	-0.50%	109
May 29, 2026	29.46	29.46	27.66	27.66	27.66	-0.28%	109
May 28, 2026	27.68	27.74	27.68	27.74	27.74	0.46%	2,414
May 27, 2026	27.61	27.61	27.61	27.61	27.61	1.42%	23
May 26, 2026	27.21	27.22	27.21	27.22	27.22	1.55%	102
May 22, 2026	26.81	26.81	26.81	26.81	26.81	0.63%	-
May 21, 2026	26.64	26.64	26.64	26.64	26.64	1.25%	31
May 20, 2026	26.31	26.31	26.31	26.31	26.31	1.94%	2
May 19, 2026	25.97	25.97	25.81	25.81	25.81	-1.38%	141
May 18, 2026	26.17	26.17	26.17	26.17	26.17	-0.06%	181
May 15, 2026	26.55	26.55	26.13	26.19	26.19	-2.83%	3,417
May 14, 2026	26.72	26.95	26.62	26.95	26.95	1.59%	1,501
May 13, 2026	26.53	26.53	26.53	26.53	26.53	-1.07%	-
May 12, 2026	26.62	26.91	26.62	26.82	26.82	-1.72%	1,267
May 11, 2026	27.29	27.29	27.29	27.29	27.28	-1.71%	127
May 8, 2026	27.88	27.88	27.76	27.76	27.76	0.14%	213
May 7, 2026	27.95	27.95	27.72	27.72	27.72	-0.73%	7,500
May 6, 2026	27.72	27.92	27.72	27.92	27.92	1.42%	7,503
May 5, 2026	27.53	27.53	27.53	27.53	27.53	1.12%	-
May 4, 2026	27.23	27.23	27.23	27.23	27.23	-3.30%	26
May 1, 2026	28.16	28.16	28.16	28.16	28.15	0.08%	4
Apr 30, 2026	28.10	28.13	28.10	28.13	28.13	3.06%	128
Apr 29, 2026	27.29	27.29	27.29	27.29	27.29	-1.12%	1
Apr 28, 2026	27.60	27.60	27.60	27.60	27.60	-1.56%	16
Apr 27, 2026	28.04	28.04	28.04	28.04	28.04	-0.36%	32
Apr 24, 2026	28.14	28.14	28.14	28.14	28.14	-0.04%	-
Apr 23, 2026	28.45	28.45	28.15	28.15	28.15	0.04%	1,305
Apr 22, 2026	28.18	28.18	28.14	28.14	28.14	-0.53%	410
Apr 21, 2026	28.76	28.77	28.29	28.29	28.29	-1.52%	7,721
Apr 20, 2026	28.73	28.73	28.73	28.73	28.73	0.97%	-