Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
22.62
+0.24 (1.07%)
At close: May 16, 2025, 4:00 PM
22.85
+0.23 (1.02%)
After-hours: May 16, 2025, 4:05 PM EDT
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 22.10 | 22.88 | 22.10 | 22.82 | - | 1.97% | 18,329 |
| May 15, 2025 | 20.93 | 22.38 | 20.86 | 22.38 | 22.38 | 4.63% | 33,223 |
| May 14, 2025 | 19.76 | 21.39 | 19.76 | 21.39 | 21.39 | 7.22% | 58,358 |
| May 13, 2025 | 19.31 | 20.19 | 18.51 | 19.95 | 19.95 | 1.71% | 23,670 |
| May 12, 2025 | 20.38 | 20.97 | 19.62 | 19.62 | 19.62 | -4.46% | 12,260 |
| May 9, 2025 | 20.28 | 21.00 | 19.95 | 20.53 | 20.37 | 2.39% | 20,701 |
| May 8, 2025 | 20.06 | 20.91 | 19.99 | 20.05 | 19.90 | -0.30% | 24,643 |
| May 7, 2025 | 20.18 | 20.25 | 19.60 | 20.11 | 19.96 | 0.20% | 9,963 |
| May 6, 2025 | 20.00 | 20.25 | 19.70 | 20.07 | 19.92 | -0.45% | 22,760 |
| May 5, 2025 | 19.36 | 20.70 | 19.10 | 20.16 | 20.01 | 2.08% | 148,064 |
| May 2, 2025 | 17.96 | 19.86 | 17.96 | 19.75 | 19.60 | 7.10% | 71,169 |
| May 1, 2025 | 18.59 | 19.73 | 18.09 | 18.44 | 18.30 | -2.23% | 52,467 |
| Apr 30, 2025 | 17.16 | 19.12 | 17.16 | 18.86 | 18.72 | 7.80% | 17,492 |
| Apr 29, 2025 | 17.36 | 17.55 | 17.20 | 17.50 | 17.36 | -2.58% | 8,278 |
| Apr 28, 2025 | 17.65 | 17.96 | 17.44 | 17.96 | 17.82 | 0.45% | 2,807 |
| Apr 25, 2025 | 17.09 | 17.90 | 17.06 | 17.88 | 17.74 | -3.04% | 9,112 |
| Apr 24, 2025 | 17.55 | 18.44 | 17.55 | 18.44 | 18.30 | 5.13% | 6,081 |
| Apr 23, 2025 | 16.88 | 17.90 | 16.88 | 17.54 | 17.41 | -0.06% | 1,448 |
| Apr 22, 2025 | 17.12 | 17.55 | 15.41 | 17.55 | 17.42 | 6.30% | 3,790 |
| Apr 21, 2025 | 16.33 | 17.20 | 14.65 | 16.51 | 16.39 | -2.89% | 33,445 |
| Apr 17, 2025 | 16.77 | 18.25 | 16.77 | 17.00 | 16.87 | -7.75% | 4,187 |
| Apr 16, 2025 | 17.69 | 18.63 | 16.90 | 18.43 | 18.29 | 4.42% | 2,268 |
| Apr 15, 2025 | 17.63 | 17.90 | 17.04 | 17.65 | 17.52 | 0.28% | 3,641 |
| Apr 14, 2025 | 17.25 | 18.30 | 16.30 | 17.60 | 17.47 | 3.83% | 27,713 |
| Apr 11, 2025 | 17.04 | 17.23 | 16.37 | 16.95 | 16.82 | -0.29% | 1,933 |
| Apr 10, 2025 | 17.03 | 18.00 | 16.60 | 17.00 | 16.87 | - | 23,107 |
| Apr 9, 2025 | 17.07 | 17.53 | 16.01 | 17.00 | 16.87 | -3.03% | 55,153 |
| Apr 8, 2025 | 18.23 | 18.66 | 17.51 | 17.53 | 17.40 | -4.67% | 15,347 |
| Apr 7, 2025 | 18.10 | 18.90 | 14.09 | 18.39 | 18.25 | 0.88% | 82,177 |
| Apr 4, 2025 | 19.43 | 19.45 | 18.23 | 18.23 | 18.09 | -7.93% | 12,086 |
| Apr 3, 2025 | 19.88 | 20.01 | 19.40 | 19.80 | 19.65 | -1.42% | 16,459 |
| Apr 2, 2025 | 20.00 | 20.09 | 19.25 | 20.09 | 19.93 | -0.07% | 3,950 |
| Apr 1, 2025 | 19.44 | 20.40 | 19.35 | 20.10 | 19.95 | 4.47% | 17,935 |
| Mar 31, 2025 | 19.13 | 19.56 | 19.13 | 19.24 | 19.09 | -2.78% | 9,403 |
| Mar 28, 2025 | 19.35 | 19.79 | 19.03 | 19.79 | 19.64 | 2.27% | 8,001 |
| Mar 27, 2025 | 19.67 | 19.75 | 19.30 | 19.35 | 19.20 | -2.03% | 7,216 |
| Mar 26, 2025 | 19.45 | 19.78 | 19.07 | 19.75 | 19.60 | - | 9,333 |
| Mar 25, 2025 | 19.70 | 19.90 | 19.69 | 19.75 | 19.60 | 0.77% | 15,437 |
| Mar 24, 2025 | 19.56 | 19.63 | 19.03 | 19.60 | 19.45 | -0.15% | 12,309 |
| Mar 21, 2025 | 19.74 | 19.74 | 19.63 | 19.63 | 19.48 | 0.10% | 1,432 |
| Mar 20, 2025 | 19.70 | 19.80 | 19.61 | 19.61 | 19.46 | -0.31% | 7,699 |
| Mar 19, 2025 | 19.56 | 19.67 | 19.56 | 19.67 | 19.52 | 0.08% | 4,871 |
| Mar 18, 2025 | 19.55 | 19.80 | 19.50 | 19.66 | 19.51 | 0.05% | 9,717 |
| Mar 17, 2025 | 19.54 | 19.80 | 19.54 | 19.65 | 19.50 | 0.18% | 6,216 |
| Mar 14, 2025 | 19.51 | 19.70 | 19.51 | 19.61 | 19.46 | 0.05% | 5,821 |
| Mar 13, 2025 | 19.32 | 19.60 | 19.16 | 19.60 | 19.45 | 1.66% | 14,148 |
| Mar 12, 2025 | 19.19 | 19.80 | 18.96 | 19.28 | 19.13 | -1.38% | 20,465 |
| Mar 11, 2025 | 19.25 | 19.60 | 19.15 | 19.55 | 19.40 | 0.26% | 17,652 |
| Mar 10, 2025 | 19.49 | 19.80 | 18.86 | 19.50 | 19.35 | -0.15% | 24,362 |
| Mar 7, 2025 | 19.23 | 19.53 | 19.00 | 19.53 | 19.38 | 2.68% | 24,885 |