CCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.41	18.73	17.99	18.55	18.55	0.27%	11,442
Nov 19, 2024	18.50	18.75	18.38	18.50	18.50	-1.39%	8,600
Nov 18, 2024	18.50	18.99	18.03	18.76	18.76	-0.16%	17,368
Nov 15, 2024	18.49	18.94	18.30	18.79	18.79	2.15%	18,441
Nov 14, 2024	18.30	18.99	18.20	18.40	18.40	0.25%	11,939
Nov 13, 2024	18.39	18.60	18.21	18.35	18.35	-1.02%	15,461
Nov 12, 2024	17.99	18.68	17.96	18.54	18.54	0.54%	25,691
Nov 11, 2024	18.25	18.77	18.14	18.44	18.44	-0.32%	29,547
Nov 8, 2024	18.26	18.99	18.05	18.50	18.50	-0.27%	18,004
Nov 7, 2024	18.36	18.94	18.36	18.55	18.40	-1.54%	11,509
Nov 6, 2024	18.99	19.00	18.54	18.84	18.69	-0.05%	20,539
Nov 5, 2024	18.30	19.00	18.30	18.85	18.70	1.29%	14,895
Nov 4, 2024	18.46	18.65	18.42	18.61	18.46	0.81%	10,906
Nov 1, 2024	18.60	19.00	18.27	18.46	18.31	-2.07%	26,317
Oct 31, 2024	19.13	19.13	18.23	18.85	18.70	-2.48%	22,457
Oct 30, 2024	19.30	19.50	18.65	19.33	19.18	1.15%	36,506
Oct 29, 2024	18.61	19.68	18.60	19.11	18.96	1.81%	40,708
Oct 28, 2024	19.49	19.87	18.45	18.77	18.62	-2.70%	21,590
Oct 25, 2024	19.31	19.90	18.81	19.29	19.14	0.57%	19,119
Oct 24, 2024	19.11	19.49	18.77	19.18	19.03	0.58%	21,152
Oct 23, 2024	19.24	19.58	18.79	19.07	18.92	0.16%	33,655
Oct 22, 2024	19.40	20.18	18.66	19.04	18.89	-4.18%	46,240
Oct 21, 2024	19.88	20.21	18.80	19.87	19.71	0.15%	24,313
Oct 18, 2024	19.32	20.03	19.16	19.84	19.68	1.74%	32,223
Oct 17, 2024	19.25	19.72	19.03	19.50	19.34	0.83%	38,801
Oct 16, 2024	19.02	19.69	19.02	19.34	19.18	1.90%	35,999
Oct 15, 2024	19.20	19.39	18.98	18.98	18.83	-2.82%	10,186
Oct 14, 2024	19.50	19.75	19.26	19.53	19.37	5.25%	16,880
Oct 11, 2024	18.23	19.19	18.23	18.56	18.41	1.06%	18,816
Oct 10, 2024	18.16	18.77	18.01	18.36	18.21	0.88%	18,608
Oct 9, 2024	18.55	18.63	18.04	18.20	18.05	-0.98%	12,719
Oct 8, 2024	18.15	19.01	18.15	18.38	18.23	1.16%	14,905
Oct 7, 2024	18.87	19.25	18.17	18.17	18.02	-5.36%	13,345
Oct 4, 2024	19.29	19.50	18.89	19.20	19.05	-0.72%	8,413
Oct 3, 2024	19.70	20.26	18.24	19.34	19.18	-1.48%	35,840
Oct 2, 2024	19.35	20.14	19.09	19.63	19.47	0.20%	26,569
Oct 1, 2024	18.25	19.59	18.25	19.59	19.43	4.15%	28,394
Sep 30, 2024	18.53	18.91	18.53	18.81	18.66	0.59%	9,328
Sep 27, 2024	19.00	19.20	18.56	18.70	18.55	-2.76%	32,071
Sep 26, 2024	18.88	19.27	18.46	19.23	19.08	2.56%	24,847
Sep 25, 2024	18.03	18.86	17.88	18.75	18.60	0.70%	30,081
Sep 24, 2024	17.99	19.10	17.49	18.62	18.47	8.57%	31,256
Sep 23, 2024	17.60	18.26	17.15	17.15	17.01	-1.89%	34,232
Sep 20, 2024	17.54	17.78	17.45	17.48	17.34	-0.57%	11,879
Sep 19, 2024	17.39	17.85	17.39	17.58	17.44	-1.40%	13,133
Sep 18, 2024	17.40	17.85	17.40	17.83	17.69	0.51%	14,810
Sep 17, 2024	17.22	17.83	17.22	17.74	17.60	4.05%	13,425
Sep 16, 2024	17.31	17.40	17.05	17.05	16.91	-1.79%	8,977
Sep 13, 2024	17.30	17.50	17.15	17.36	17.22	-0.69%	11,034
Sep 12, 2024	17.02	17.55	16.34	17.48	17.34	1.29%	10,923
Sep 11, 2024	17.10	17.55	17.04	17.26	17.12	-0.07%	27,687
Sep 10, 2024	17.36	17.50	16.90	17.27	17.13	-0.17%	22,362
Sep 9, 2024	17.21	17.63	16.93	17.30	17.16	0.12%	12,748
Sep 6, 2024	17.26	17.70	16.85	17.28	17.14	0.41%	29,995
Sep 5, 2024	17.40	17.48	17.21	17.21	17.07	-0.81%	9,393
Sep 4, 2024	17.39	17.71	16.85	17.35	17.21	0.17%	24,561
Sep 3, 2024	17.46	17.66	17.11	17.32	17.18	-2.42%	19,330
Aug 30, 2024	17.30	17.93	17.10	17.75	17.61	5.28%	13,878
Aug 29, 2024	16.71	17.62	16.51	16.86	16.72	-1.58%	28,513
Aug 28, 2024	17.19	17.19	16.72	17.13	16.99	0.76%	9,390
Aug 27, 2024	16.20	17.18	16.20	17.00	16.86	0.15%	20,035