CCFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.94	27.94	27.94	27.94	27.94	0.20%	6
Aug 13, 2026	27.88	27.88	27.88	27.88	27.88	0.87%	70
Aug 12, 2026	27.64	27.64	27.64	27.64	27.64	0.22%	88
Aug 11, 2026	27.58	27.58	27.58	27.58	27.58	-1.00%	223
Aug 10, 2026	28.52	28.52	27.86	27.86	27.86	-2.38%	3,802
Aug 7, 2026	28.52	28.54	28.52	28.54	28.54	2.66%	228
Aug 6, 2026	28.49	28.49	27.80	27.80	27.80	-3.70%	3,069
Aug 5, 2026	28.87	28.87	28.87	28.87	28.87	-0.33%	18
Aug 4, 2026	28.97	28.97	28.97	28.97	28.97	2.98%	1
Aug 3, 2026	27.76	28.13	27.75	28.13	28.13	1.85%	2,307
Jul 31, 2026	27.62	27.62	27.62	27.62	27.62	-0.92%	6
Jul 30, 2026	27.69	29.10	27.69	27.87	27.87	0.57%	226
Jul 29, 2026	27.71	27.72	27.71	27.72	27.72	-0.30%	101
Jul 28, 2026	27.80	27.80	27.80	27.80	27.80	0.64%	74
Jul 27, 2026	27.62	27.62	27.62	27.62	27.62	1.07%	8
Jul 24, 2026	27.33	27.33	27.33	27.33	27.33	0.53%	5
Jul 23, 2026	27.19	27.19	27.19	27.19	27.18	-1.10%	11
Jul 22, 2026	27.47	27.49	27.43	27.49	27.49	0.69%	629
Jul 21, 2026	29.34	29.34	27.30	27.30	27.30	1.40%	151
Jul 20, 2026	26.92	26.92	26.92	26.92	26.92	-1.83%	19
Jul 17, 2026	27.42	27.43	27.42	27.43	27.43	-1.01%	209
Jul 16, 2026	27.70	27.70	27.70	27.70	27.70	2.00%	78
Jul 15, 2026	27.15	27.24	27.15	27.16	27.16	1.25%	3,317
Jul 14, 2026	26.82	26.82	26.82	26.82	26.82	0.77%	6
Jul 13, 2026	26.62	26.62	26.62	26.62	26.62	-1.09%	63
Jul 10, 2026	26.93	26.93	26.91	26.91	26.91	0.68%	123
Jul 9, 2026	26.73	26.73	26.73	26.73	26.73	1.64%	7
Jul 8, 2026	26.30	26.30	26.30	26.30	26.30	-0.87%	23
Jul 7, 2026	26.53	26.53	26.53	26.53	26.53	-1.38%	2
Jul 6, 2026	26.90	26.90	26.90	26.90	26.90	0.36%	30
Jul 2, 2026	27.01	27.01	26.81	26.81	26.81	-0.85%	111
Jul 1, 2026	27.03	27.03	27.03	27.03	27.03	-1.97%	6
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