Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
22.89
-0.90 (-3.78%)
Aug 11, 2025, 3:30 PM - Market open
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 23.52 | 23.52 | 23.22 | 23.30 | - | -2.06% | 1,516 |
| Aug 8, 2025 | 22.94 | 23.98 | 22.47 | 23.79 | 23.79 | 4.71% | 18,999 |
| Aug 7, 2025 | 22.30 | 22.89 | 22.30 | 22.72 | 22.72 | -1.05% | 4,192 |
| Aug 6, 2025 | 22.83 | 23.69 | 22.35 | 22.96 | 22.96 | 0.57% | 7,107 |
| Aug 5, 2025 | 22.97 | 23.13 | 22.18 | 22.83 | 22.83 | 1.11% | 7,659 |
| Aug 4, 2025 | 22.81 | 23.40 | 22.13 | 22.58 | 22.58 | 0.98% | 20,441 |
| Aug 1, 2025 | 22.84 | 23.98 | 22.07 | 22.36 | 22.21 | -3.25% | 14,557 |
| Jul 31, 2025 | 23.13 | 23.42 | 22.84 | 23.11 | 22.96 | -1.45% | 11,512 |
| Jul 30, 2025 | 24.25 | 24.25 | 23.45 | 23.45 | 23.30 | -3.50% | 11,428 |
| Jul 29, 2025 | 24.16 | 24.48 | 23.88 | 24.30 | 24.14 | 1.04% | 146,222 |
| Jul 28, 2025 | 23.77 | 24.29 | 23.00 | 24.05 | 23.89 | 4.91% | 156,233 |
| Jul 25, 2025 | 24.00 | 24.02 | 22.50 | 22.93 | 22.77 | -4.68% | 170,714 |
| Jul 24, 2025 | 23.69 | 24.17 | 23.52 | 24.05 | 23.89 | 0.50% | 116,007 |
| Jul 23, 2025 | 24.00 | 24.05 | 23.45 | 23.93 | 23.77 | -0.25% | 10,067 |
| Jul 22, 2025 | 23.57 | 24.20 | 23.56 | 23.99 | 23.83 | 2.61% | 293,015 |
| Jul 21, 2025 | 24.28 | 24.38 | 22.90 | 23.38 | 23.23 | -2.30% | 185,740 |
| Jul 18, 2025 | 24.59 | 24.59 | 23.40 | 23.93 | 23.77 | -2.13% | 381,459 |
| Jul 17, 2025 | 24.40 | 24.72 | 24.00 | 24.45 | 24.29 | 0.04% | 3,328 |
| Jul 16, 2025 | 24.50 | 24.69 | 24.00 | 24.44 | 24.28 | -0.65% | 2,178 |
| Jul 15, 2025 | 24.83 | 24.83 | 24.12 | 24.60 | 24.44 | -0.61% | 9,837 |
| Jul 14, 2025 | 24.34 | 24.81 | 23.63 | 24.75 | 24.59 | 2.15% | 19,752 |
| Jul 11, 2025 | 24.20 | 24.25 | 24.00 | 24.23 | 24.07 | 0.12% | 63,873 |
| Jul 10, 2025 | 23.97 | 24.20 | 23.37 | 24.20 | 24.04 | 0.92% | 84,517 |
| Jul 9, 2025 | 23.01 | 24.00 | 23.01 | 23.98 | 23.82 | 2.22% | 50,560 |
| Jul 8, 2025 | 23.47 | 23.47 | 23.05 | 23.46 | 23.31 | 0.73% | 1,650 |
| Jul 7, 2025 | 23.53 | 23.86 | 22.88 | 23.29 | 23.14 | -1.52% | 6,680 |
| Jul 3, 2025 | 23.26 | 23.65 | 23.10 | 23.65 | 23.49 | 0.72% | 8,220 |
| Jul 2, 2025 | 23.25 | 23.60 | 23.25 | 23.48 | 23.33 | -0.59% | 3,825 |
| Jul 1, 2025 | 23.13 | 23.62 | 22.61 | 23.62 | 23.46 | 1.03% | 6,224 |
| Jun 30, 2025 | 23.10 | 23.38 | 22.94 | 23.38 | 23.23 | 1.65% | 5,094 |
| Jun 27, 2025 | 23.20 | 23.30 | 22.80 | 23.00 | 22.85 | -2.67% | 2,409 |
| Jun 26, 2025 | 22.81 | 24.14 | 22.81 | 23.63 | 23.47 | 1.11% | 3,091 |
| Jun 25, 2025 | 23.25 | 23.50 | 22.84 | 23.37 | 23.22 | -0.34% | 1,980 |
| Jun 24, 2025 | 23.34 | 23.93 | 22.34 | 23.45 | 23.30 | -1.30% | 4,302 |
| Jun 23, 2025 | 24.01 | 24.14 | 23.05 | 23.76 | 23.60 | -1.57% | 9,738 |
| Jun 20, 2025 | 23.26 | 24.17 | 22.75 | 24.14 | 23.98 | 2.81% | 38,343 |
| Jun 18, 2025 | 23.43 | 23.50 | 22.50 | 23.48 | 23.33 | 4.49% | 26,312 |
| Jun 17, 2025 | 20.42 | 22.47 | 20.42 | 22.47 | 22.32 | 7.82% | 8,871 |
| Jun 16, 2025 | 20.98 | 21.47 | 20.24 | 20.84 | 20.70 | -2.93% | 9,339 |
| Jun 13, 2025 | 21.40 | 21.47 | 20.98 | 21.47 | 21.33 | -0.05% | 2,568 |
| Jun 12, 2025 | 21.49 | 21.49 | 20.90 | 21.48 | 21.34 | 0.14% | 3,251 |
| Jun 11, 2025 | 21.54 | 21.54 | 20.98 | 21.45 | 21.31 | 0.75% | 5,009 |
| Jun 10, 2025 | 21.78 | 21.78 | 21.11 | 21.29 | 21.15 | -1.53% | 6,971 |
| Jun 9, 2025 | 21.80 | 22.19 | 21.62 | 21.62 | 21.48 | -0.83% | 3,816 |
| Jun 6, 2025 | 21.12 | 22.41 | 21.12 | 21.80 | 21.66 | 0.28% | 5,872 |
| Jun 5, 2025 | 21.81 | 22.23 | 21.74 | 21.74 | 21.60 | -1.45% | 6,987 |
| Jun 4, 2025 | 22.65 | 22.65 | 22.04 | 22.06 | 21.91 | -2.60% | 6,437 |
| Jun 3, 2025 | 22.49 | 23.00 | 22.28 | 22.65 | 22.50 | -1.95% | 8,788 |
| Jun 2, 2025 | 23.21 | 23.30 | 22.40 | 23.10 | 22.95 | -0.35% | 6,656 |
| May 30, 2025 | 22.92 | 23.47 | 22.92 | 23.18 | 23.03 | 2.52% | 28,438 |