Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
22.74
+0.04 (0.18%)
Oct 8, 2025, 11:05 AM EDT - Market open
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.80 | 22.76 | 21.80 | 22.70 | 22.70 | 2.71% | 14,628 |
| Oct 6, 2025 | 21.80 | 22.45 | 21.80 | 22.10 | 22.10 | 3.51% | 20,554 |
| Oct 3, 2025 | 22.48 | 22.48 | 21.21 | 21.35 | 21.35 | -2.11% | 6,633 |
| Oct 2, 2025 | 21.71 | 21.86 | 21.65 | 21.81 | 21.81 | -0.95% | 4,215 |
| Oct 1, 2025 | 22.52 | 22.88 | 22.02 | 22.02 | 22.02 | -2.18% | 1,891 |
| Sep 30, 2025 | 22.46 | 22.81 | 22.15 | 22.51 | 22.51 | 3.40% | 15,319 |
| Sep 29, 2025 | 22.19 | 22.19 | 21.60 | 21.77 | 21.77 | -1.85% | 3,433 |
| Sep 26, 2025 | 22.93 | 23.24 | 22.18 | 22.18 | 22.18 | -1.42% | 21,869 |
| Sep 25, 2025 | 22.81 | 22.81 | 22.20 | 22.50 | 22.50 | -1.32% | 4,881 |
| Sep 24, 2025 | 21.43 | 23.00 | 21.22 | 22.80 | 22.80 | 0.44% | 24,409 |
| Sep 23, 2025 | 22.73 | 23.39 | 22.50 | 22.70 | 22.70 | -1.77% | 18,343 |
| Sep 22, 2025 | 21.61 | 23.25 | 21.61 | 23.11 | 23.11 | 4.81% | 18,536 |
| Sep 19, 2025 | 21.50 | 22.32 | 20.80 | 22.05 | 22.05 | 4.50% | 39,602 |
| Sep 18, 2025 | 21.16 | 21.81 | 21.07 | 21.10 | 21.10 | -0.09% | 2,845 |
| Sep 17, 2025 | 21.43 | 21.76 | 21.12 | 21.12 | 21.12 | -3.16% | 2,401 |
| Sep 16, 2025 | 20.56 | 22.02 | 20.46 | 21.81 | 21.81 | 5.82% | 14,758 |
| Sep 15, 2025 | 20.61 | 21.15 | 20.57 | 20.61 | 20.61 | 0.24% | 14,978 |
| Sep 12, 2025 | 21.28 | 21.36 | 20.56 | 20.56 | 20.56 | -3.75% | 4,123 |
| Sep 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.05% | 1,286 |
| Sep 10, 2025 | 21.41 | 22.19 | 21.02 | 21.37 | 21.37 | -0.60% | 16,813 |
| Sep 9, 2025 | 21.21 | 21.99 | 21.00 | 21.50 | 21.50 | -1.60% | 49,148 |
| Sep 8, 2025 | 20.11 | 21.91 | 20.11 | 21.85 | 21.85 | 0.32% | 11,368 |
| Sep 5, 2025 | 21.07 | 21.96 | 21.00 | 21.78 | 21.78 | 3.22% | 7,177 |
| Sep 4, 2025 | 20.96 | 21.35 | 19.87 | 21.10 | 21.10 | 0.67% | 11,752 |
| Sep 3, 2025 | 21.00 | 21.19 | 20.81 | 20.96 | 20.96 | -1.09% | 4,073 |
| Sep 2, 2025 | 21.00 | 21.19 | 20.77 | 21.19 | 21.19 | 0.43% | 3,738 |
| Aug 29, 2025 | 21.10 | 21.35 | 21.10 | 21.10 | 21.10 | -1.17% | 4,568 |
| Aug 28, 2025 | 21.36 | 21.42 | 21.19 | 21.35 | 21.35 | -1.02% | 4,181 |
| Aug 27, 2025 | 21.59 | 21.71 | 21.14 | 21.57 | 21.57 | -0.83% | 4,226 |
| Aug 26, 2025 | 21.24 | 22.01 | 20.94 | 21.75 | 21.75 | 1.87% | 20,114 |
| Aug 25, 2025 | 21.29 | 21.55 | 21.29 | 21.35 | 21.35 | -1.11% | 2,411 |
| Aug 22, 2025 | 21.21 | 21.63 | 20.81 | 21.59 | 21.59 | 2.27% | 13,642 |
| Aug 21, 2025 | 21.57 | 21.97 | 21.04 | 21.11 | 21.11 | -4.31% | 14,385 |
| Aug 20, 2025 | 20.80 | 22.36 | 20.80 | 22.06 | 22.06 | 5.65% | 30,119 |
| Aug 19, 2025 | 21.72 | 21.81 | 20.76 | 20.88 | 20.88 | -4.74% | 11,779 |
| Aug 18, 2025 | 21.37 | 22.01 | 20.88 | 21.92 | 21.92 | 2.57% | 20,396 |
| Aug 15, 2025 | 21.09 | 21.60 | 20.98 | 21.37 | 21.37 | 2.08% | 4,288 |
| Aug 14, 2025 | 21.45 | 21.60 | 20.70 | 20.94 | 20.94 | -2.40% | 10,790 |
| Aug 13, 2025 | 21.45 | 21.70 | 21.00 | 21.45 | 21.45 | -0.51% | 25,434 |
| Aug 12, 2025 | 21.06 | 22.36 | 21.06 | 21.56 | 21.56 | -4.18% | 12,089 |
| Aug 11, 2025 | 23.52 | 23.52 | 22.41 | 22.50 | 22.50 | -5.42% | 11,769 |
| 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 |