Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
18.44
+0.90 (5.13%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.55 | 18.44 | 17.55 | 18.44 | 18.44 | 5.13% | 6,081 |
| Apr 23, 2025 | 16.88 | 17.90 | 16.88 | 17.54 | 17.54 | -0.06% | 1,448 |
| Apr 22, 2025 | 17.12 | 17.55 | 15.41 | 17.55 | 17.55 | 6.30% | 3,790 |
| Apr 21, 2025 | 16.33 | 17.20 | 14.65 | 16.51 | 16.51 | -2.89% | 33,445 |
| Apr 17, 2025 | 16.77 | 18.25 | 16.77 | 17.00 | 17.00 | -7.75% | 4,187 |
| Apr 16, 2025 | 17.69 | 18.63 | 16.90 | 18.43 | 18.43 | 4.42% | 2,268 |
| Apr 15, 2025 | 17.63 | 17.90 | 17.04 | 17.65 | 17.65 | 0.28% | 3,641 |
| Apr 14, 2025 | 17.25 | 18.30 | 16.30 | 17.60 | 17.60 | 3.83% | 27,713 |
| Apr 11, 2025 | 17.04 | 17.23 | 16.37 | 16.95 | 16.95 | -0.29% | 1,933 |
| Apr 10, 2025 | 17.03 | 18.00 | 16.60 | 17.00 | 17.00 | - | 23,107 |
| Apr 9, 2025 | 17.07 | 17.53 | 16.01 | 17.00 | 17.00 | -3.03% | 55,153 |
| Apr 8, 2025 | 18.23 | 18.66 | 17.51 | 17.53 | 17.53 | -4.67% | 15,347 |
| Apr 7, 2025 | 18.10 | 18.90 | 14.09 | 18.39 | 18.39 | 0.88% | 82,177 |
| Apr 4, 2025 | 19.43 | 19.45 | 18.23 | 18.23 | 18.23 | -7.93% | 12,086 |
| Apr 3, 2025 | 19.88 | 20.01 | 19.40 | 19.80 | 19.80 | -1.42% | 16,459 |
| Apr 2, 2025 | 20.00 | 20.09 | 19.25 | 20.09 | 20.09 | -0.07% | 3,950 |
| Apr 1, 2025 | 19.44 | 20.40 | 19.35 | 20.10 | 20.10 | 4.47% | 17,935 |
| Mar 31, 2025 | 19.13 | 19.56 | 19.13 | 19.24 | 19.24 | -2.78% | 9,403 |
| Mar 28, 2025 | 19.35 | 19.79 | 19.03 | 19.79 | 19.79 | 2.27% | 8,001 |
| Mar 27, 2025 | 19.67 | 19.75 | 19.30 | 19.35 | 19.35 | -2.03% | 7,216 |
| Mar 26, 2025 | 19.45 | 19.78 | 19.07 | 19.75 | 19.75 | - | 9,333 |
| Mar 25, 2025 | 19.70 | 19.90 | 19.69 | 19.75 | 19.75 | 0.77% | 15,437 |
| Mar 24, 2025 | 19.56 | 19.63 | 19.03 | 19.60 | 19.60 | -0.15% | 12,309 |
| Mar 21, 2025 | 19.74 | 19.74 | 19.63 | 19.63 | 19.63 | 0.10% | 1,432 |
| Mar 20, 2025 | 19.70 | 19.80 | 19.61 | 19.61 | 19.61 | -0.31% | 7,699 |
| Mar 19, 2025 | 19.56 | 19.67 | 19.56 | 19.67 | 19.67 | 0.08% | 4,871 |
| Mar 18, 2025 | 19.55 | 19.80 | 19.50 | 19.66 | 19.66 | 0.05% | 9,717 |
| Mar 17, 2025 | 19.54 | 19.80 | 19.54 | 19.65 | 19.65 | 0.18% | 6,216 |
| Mar 14, 2025 | 19.51 | 19.70 | 19.51 | 19.61 | 19.61 | 0.05% | 5,821 |
| Mar 13, 2025 | 19.32 | 19.60 | 19.16 | 19.60 | 19.60 | 1.66% | 14,148 |
| Mar 12, 2025 | 19.19 | 19.80 | 18.96 | 19.28 | 19.28 | -1.38% | 20,465 |
| Mar 11, 2025 | 19.25 | 19.60 | 19.15 | 19.55 | 19.55 | 0.26% | 17,652 |
| Mar 10, 2025 | 19.49 | 19.80 | 18.86 | 19.50 | 19.50 | -0.15% | 24,362 |
| Mar 7, 2025 | 19.23 | 19.53 | 19.00 | 19.53 | 19.53 | 2.68% | 24,885 |
| Mar 6, 2025 | 19.06 | 19.40 | 18.50 | 19.02 | 19.02 | -0.37% | 22,803 |
| Mar 5, 2025 | 18.34 | 19.09 | 18.34 | 19.09 | 19.09 | 2.14% | 13,572 |
| Mar 4, 2025 | 18.37 | 19.18 | 18.25 | 18.69 | 18.69 | 1.96% | 21,194 |
| Mar 3, 2025 | 18.01 | 19.00 | 18.01 | 18.33 | 18.33 | -0.87% | 26,815 |
| Feb 28, 2025 | 18.90 | 19.01 | 17.80 | 18.49 | 18.49 | -0.05% | 52,859 |
| Feb 27, 2025 | 19.20 | 19.39 | 18.35 | 18.50 | 18.50 | -4.15% | 16,351 |
| Feb 26, 2025 | 18.65 | 19.50 | 18.65 | 19.30 | 19.30 | 2.58% | 11,383 |
| Feb 25, 2025 | 18.60 | 19.32 | 18.43 | 18.82 | 18.82 | 1.16% | 13,648 |
| Feb 24, 2025 | 18.15 | 18.60 | 18.15 | 18.60 | 18.60 | 2.65% | 24,322 |
| 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 |