CCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.15	18.50	18.12	18.12	18.12	-1.89%	8,987
Feb 20, 2025	18.35	18.50	17.96	18.47	18.47	-0.11%	5,005
Feb 19, 2025	18.26	18.60	18.20	18.49	18.49	0.87%	23,781
Feb 18, 2025	18.31	18.60	18.16	18.33	18.33	0.16%	16,030
Feb 14, 2025	18.36	19.00	18.25	18.30	18.30	-1.67%	10,079
Feb 13, 2025	18.50	18.84	18.50	18.61	18.61	2.08%	3,533
Feb 12, 2025	18.22	18.50	18.22	18.23	18.23	-1.03%	20,221
Feb 11, 2025	18.90	18.90	18.25	18.42	18.42	-3.10%	28,141
Feb 10, 2025	19.09	19.19	18.83	19.01	19.01	-1.20%	10,061
Feb 7, 2025	19.11	19.50	18.97	19.24	19.24	1.21%	5,958
Feb 6, 2025	19.09	19.45	19.01	19.01	19.01	-0.68%	14,355
Feb 5, 2025	18.85	19.40	18.71	19.14	18.99	0.63%	7,777
Feb 4, 2025	18.70	19.24	18.70	19.02	18.87	1.44%	11,575
Feb 3, 2025	18.62	19.04	18.50	18.75	18.60	-2.29%	10,430
Jan 31, 2025	18.51	19.21	18.51	19.19	19.04	0.37%	10,902
Jan 30, 2025	18.80	19.20	18.80	19.12	18.97	1.97%	10,691
Jan 29, 2025	18.41	18.87	18.40	18.75	18.60	1.52%	12,982
Jan 28, 2025	18.40	18.67	18.40	18.47	18.33	-0.16%	33,036
Jan 27, 2025	18.44	18.67	18.30	18.50	18.36	1.48%	13,339
Jan 24, 2025	18.65	18.76	18.14	18.23	18.09	0.50%	29,612
Jan 23, 2025	17.89	18.56	17.86	18.14	18.00	0.44%	22,251
Jan 22, 2025	18.02	18.33	17.83	18.06	17.92	0.28%	14,117
Jan 21, 2025	18.30	18.75	17.91	18.01	17.87	-3.95%	12,402
Jan 17, 2025	18.50	18.75	18.20	18.75	18.60	2.46%	12,799
Jan 16, 2025	18.62	18.81	18.15	18.30	18.16	-1.24%	12,246
Jan 15, 2025	18.89	19.08	18.42	18.53	18.39	-2.01%	28,076
Jan 14, 2025	18.49	19.01	18.35	18.91	18.76	2.80%	9,259
Jan 13, 2025	18.21	18.40	18.01	18.40	18.25	0.38%	7,222
Jan 10, 2025	18.37	18.50	18.11	18.33	18.18	0.47%	5,187
Jan 8, 2025	18.35	18.57	18.17	18.24	18.10	-1.41%	10,168
Jan 7, 2025	18.55	18.55	18.10	18.50	18.36	1.43%	14,906
Jan 6, 2025	18.18	18.60	17.67	18.24	18.10	-1.83%	9,749
Jan 3, 2025	18.00	18.59	18.00	18.58	18.44	1.70%	14,400
Jan 2, 2025	18.36	18.52	18.21	18.27	18.13	-0.49%	11,576
Dec 31, 2024	18.27	18.45	18.23	18.36	18.22	0.16%	10,631
Dec 30, 2024	18.02	18.47	18.02	18.33	18.19	-0.89%	16,208
Dec 27, 2024	18.20	18.50	18.20	18.50	18.35	-0.99%	1,524
Dec 26, 2024	18.27	18.68	18.27	18.68	18.53	0.81%	11,718
Dec 24, 2024	18.25	18.58	18.25	18.53	18.39	1.42%	8,152
Dec 23, 2024	18.14	18.57	18.14	18.27	18.13	-1.19%	37,333
Dec 20, 2024	18.25	18.50	17.95	18.49	18.35	0.49%	28,196
Dec 19, 2024	18.32	18.50	17.55	18.40	18.26	-0.38%	29,210
Dec 18, 2024	18.30	18.48	17.81	18.47	18.33	-0.05%	47,708
Dec 17, 2024	17.76	18.52	17.76	18.48	18.34	2.38%	32,085
Dec 16, 2024	18.28	18.49	18.02	18.05	17.91	-2.96%	7,803
Dec 13, 2024	18.32	18.68	17.89	18.60	18.45	1.69%	22,820
Dec 12, 2024	18.59	18.64	18.29	18.29	18.15	0.38%	4,442
Dec 11, 2024	18.13	18.69	18.11	18.22	18.08	-0.44%	21,167
Dec 10, 2024	18.30	18.59	18.26	18.30	18.16	0.27%	10,953
Dec 9, 2024	18.42	18.42	18.03	18.25	18.11	0.39%	41,156
Dec 6, 2024	18.25	18.40	18.12	18.18	18.04	0.61%	13,269
Dec 5, 2024	18.45	18.60	17.81	18.07	17.93	-0.65%	18,088
Dec 4, 2024	18.34	18.65	18.13	18.19	18.05	-1.31%	11,978
Dec 3, 2024	17.86	18.60	17.59	18.43	18.29	3.08%	62,481
Dec 2, 2024	18.30	18.40	17.88	17.88	17.74	-2.30%	11,502
Nov 29, 2024	18.26	18.60	18.26	18.30	18.16	-0.22%	3,833
Nov 27, 2024	18.27	18.80	18.20	18.34	18.20	1.05%	9,818
Nov 26, 2024	18.63	18.69	18.15	18.15	18.01	-3.46%	15,670
Nov 25, 2024	18.18	18.85	17.88	18.80	18.65	2.90%	27,734
Nov 22, 2024	18.81	18.81	18.02	18.27	18.13	-2.14%	13,454
Nov 21, 2024	18.50	18.92	18.50	18.67	18.52	0.65%	3,372
Nov 20, 2024	18.41	18.73	17.99	18.55	18.41	0.27%	11,442
Nov 19, 2024	18.50	18.75	18.38	18.50	18.36	-1.39%	8,600
Nov 18, 2024	18.50	18.99	18.03	18.76	18.61	-0.16%	17,368
Nov 15, 2024	18.49	18.94	18.30	18.79	18.64	2.15%	18,441
Nov 14, 2024	18.30	18.99	18.20	18.40	18.25	0.25%	11,939
Nov 13, 2024	18.39	18.60	18.21	18.35	18.21	-1.02%	15,461
Nov 12, 2024	17.99	18.68	17.96	18.54	18.40	0.54%	25,691
Nov 11, 2024	18.25	18.77	18.14	18.44	18.30	-0.32%	29,547
Nov 8, 2024	18.26	18.99	18.05	18.50	18.36	-0.27%	18,004
Nov 7, 2024	18.36	18.94	18.36	18.55	18.26	-1.54%	11,509
Nov 6, 2024	18.99	19.00	18.54	18.84	18.54	-0.05%	20,539
Nov 5, 2024	18.30	19.00	18.30	18.85	18.55	1.29%	14,895
Nov 4, 2024	18.46	18.65	18.42	18.61	18.32	0.81%	10,906
Nov 1, 2024	18.60	19.00	18.27	18.46	18.17	-2.07%	26,317
Oct 31, 2024	19.13	19.13	18.23	18.85	18.55	-2.48%	22,457
Oct 30, 2024	19.30	19.50	18.65	19.33	19.02	1.15%	36,506
Oct 29, 2024	18.61	19.68	18.60	19.11	18.81	1.81%	40,708
Oct 28, 2024	19.49	19.87	18.45	18.77	18.47	-2.70%	21,590
Oct 25, 2024	19.31	19.90	18.81	19.29	18.99	0.57%	19,119
Oct 24, 2024	19.11	19.49	18.77	19.18	18.88	0.58%	21,152
Oct 23, 2024	19.24	19.58	18.79	19.07	18.77	0.16%	33,655
Oct 22, 2024	19.40	20.18	18.66	19.04	18.74	-4.18%	46,240
Oct 21, 2024	19.88	20.21	18.80	19.87	19.56	0.15%	24,313
Oct 18, 2024	19.32	20.03	19.16	19.84	19.53	1.74%	32,223
Oct 17, 2024	19.25	19.72	19.03	19.50	19.19	0.83%	38,801
Oct 16, 2024	19.02	19.69	19.02	19.34	19.03	1.90%	35,999
Oct 15, 2024	19.20	19.39	18.98	18.98	18.68	-2.82%	10,186
Oct 14, 2024	19.50	19.75	19.26	19.53	19.22	5.25%	16,880
Oct 11, 2024	18.23	19.19	18.23	18.56	18.26	1.06%	18,816
Oct 10, 2024	18.16	18.77	18.01	18.36	18.07	0.88%	18,608
Oct 9, 2024	18.55	18.63	18.04	18.20	17.91	-0.98%	12,719
Oct 8, 2024	18.15	19.01	18.15	18.38	18.09	1.16%	14,905
Oct 7, 2024	18.87	19.25	18.17	18.17	17.88	-5.36%	13,345
Oct 4, 2024	19.29	19.50	18.89	19.20	18.90	-0.72%	8,413
Oct 3, 2024	19.70	20.26	18.24	19.34	19.03	-1.48%	35,840
Oct 2, 2024	19.35	20.14	19.09	19.63	19.32	0.20%	26,569
Oct 1, 2024	18.25	19.59	18.25	19.59	19.28	4.15%	28,394
Sep 30, 2024	18.53	18.91	18.53	18.81	18.51	0.59%	9,328
Sep 27, 2024	19.00	19.20	18.56	18.70	18.40	-2.76%	32,071