CCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	23.39	23.41	22.88	23.31	23.31	0.93%	7,266
Feb 20, 2026	22.50	23.50	22.49	23.09	23.09	0.39%	10,902
Feb 19, 2026	23.15	23.15	22.11	23.00	23.00	-0.33%	16,862
Feb 18, 2026	22.02	23.15	21.99	23.08	23.08	2.56%	9,057
Feb 17, 2026	22.50	22.73	21.37	22.50	22.50	-1.01%	10,879
Feb 13, 2026	22.36	22.80	21.60	22.73	22.73	4.46%	17,145
Feb 12, 2026	20.73	21.76	20.73	21.76	21.76	4.74%	12,959
Feb 11, 2026	20.41	20.95	20.41	20.78	20.78	1.37%	6,242
Feb 10, 2026	20.45	20.61	20.21	20.50	20.50	-1.47%	13,882
Feb 9, 2026	20.63	20.80	20.47	20.80	20.80	1.66%	2,902
Feb 6, 2026	20.92	20.94	20.46	20.46	20.46	-2.34%	4,900
Feb 5, 2026	21.50	21.50	20.95	20.95	20.95	-2.29%	2,826
Feb 4, 2026	21.49	21.77	21.44	21.44	21.44	-1.38%	3,799
Feb 3, 2026	21.93	21.93	21.55	21.74	21.74	-0.18%	1,332
Feb 2, 2026	21.36	22.32	21.36	21.78	21.63	-0.50%	9,292
Jan 30, 2026	21.85	22.40	21.30	21.89	21.74	-3.06%	1,685
Jan 29, 2026	21.75	22.58	21.36	22.58	22.42	4.63%	5,465
Jan 28, 2026	21.45	21.65	21.45	21.58	21.43	0.37%	3,024
Jan 27, 2026	21.24	21.50	21.24	21.50	21.35	1.15%	2,350
Jan 26, 2026	21.25	21.36	21.25	21.26	21.11	-0.92%	1,802
Jan 23, 2026	20.90	21.50	20.90	21.45	21.31	0.19%	3,990
Jan 22, 2026	21.39	21.41	21.20	21.41	21.27	-0.40%	2,682
Jan 21, 2026	21.20	21.50	21.20	21.50	21.35	0.23%	705
Jan 20, 2026	21.18	21.45	21.18	21.45	21.30	-0.28%	8,454
Jan 16, 2026	20.87	21.68	20.77	21.51	21.36	2.77%	8,205
Jan 15, 2026	20.43	21.26	20.43	20.93	20.79	3.21%	3,187
Jan 14, 2026	20.76	20.76	20.28	20.28	20.14	-3.52%	2,012
Jan 13, 2026	19.93	21.31	19.93	21.02	20.88	1.35%	15,072
Jan 12, 2026	20.21	20.74	20.15	20.74	20.60	2.93%	3,304
Jan 9, 2026	20.28	20.47	20.15	20.15	20.01	0.30%	3,489
Jan 8, 2026	20.40	20.86	20.09	20.09	19.95	-1.23%	6,675
Jan 7, 2026	20.00	20.34	20.00	20.34	20.20	1.14%	3,521
Jan 6, 2026	20.51	20.68	20.03	20.11	19.97	-2.80%	7,190
Jan 5, 2026	20.58	20.87	20.50	20.69	20.55	1.37%	4,277
Jan 2, 2026	20.82	20.82	20.41	20.41	20.27	-2.20%	1,458
Dec 31, 2025	20.56	21.10	20.56	20.87	20.73	1.31%	3,021
Dec 30, 2025	21.42	21.42	20.60	20.60	20.46	-3.83%	4,030
Dec 29, 2025	20.87	21.42	20.79	21.42	21.27	0.52%	7,223
Dec 26, 2025	20.79	21.31	20.79	21.31	21.16	-0.70%	1,065
Dec 24, 2025	20.76	21.46	20.76	21.46	21.31	2.04%	5,883
Dec 23, 2025	20.97	21.03	20.23	21.03	20.89	-2.14%	2,720
Dec 22, 2025	21.10	21.49	21.08	21.49	21.34	2.53%	2,699
Dec 19, 2025	21.05	21.35	20.65	20.96	20.82	-1.71%	2,930
Dec 18, 2025	20.64	21.33	20.64	21.33	21.18	0.16%	880
Dec 17, 2025	20.60	21.30	19.86	21.29	21.14	2.85%	24,457
Dec 16, 2025	20.29	20.85	20.09	20.70	20.56	-0.09%	13,854
Dec 15, 2025	20.36	20.72	20.36	20.72	20.58	-1.48%	742
Dec 11, 2025	20.80	21.03	20.11	21.03	20.89	0.96%	6,574
Dec 10, 2025	20.61	20.98	20.31	20.83	20.69	0.63%	4,352
Dec 9, 2025	20.60	20.75	19.99	20.70	20.56	-0.29%	19,225