CCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	20.54	21.01	19.99	20.76	20.62	0.05%	19,695
Dec 5, 2025	21.26	21.49	20.55	20.75	20.61	-0.53%	2,980
Dec 4, 2025	20.50	21.13	20.50	20.86	20.72	1.11%	2,621
Dec 3, 2025	20.50	21.12	20.44	20.63	20.49	0.63%	10,709
Dec 2, 2025	20.94	20.94	20.25	20.50	20.36	0.49%	8,661
Dec 1, 2025	20.30	20.81	20.30	20.40	20.26	-0.83%	4,292
Nov 28, 2025	19.51	20.61	19.51	20.57	20.43	2.54%	10,711
Nov 26, 2025	19.89	20.25	19.89	20.06	19.92	0.15%	2,238
Nov 25, 2025	19.24	20.45	19.24	20.03	19.89	0.35%	10,735
Nov 24, 2025	19.19	19.96	18.60	19.96	19.82	4.89%	56,366
Nov 21, 2025	19.38	19.38	18.56	19.03	18.90	-0.31%	21,921
Nov 20, 2025	19.67	19.67	19.09	19.09	18.96	-2.80%	8,389
Nov 19, 2025	20.00	20.00	19.56	19.64	19.50	-2.29%	13,859