Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
22.47
+1.63 (7.82%)
Jun 17, 2025, 4:00 PM - Market closed
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 20.42 | 22.47 | 20.42 | 22.47 | 22.47 | 7.82% | 8,750 |
| Jun 16, 2025 | 20.98 | 21.47 | 20.24 | 20.84 | 20.84 | -2.93% | 9,339 |
| Jun 13, 2025 | 21.40 | 21.47 | 20.98 | 21.47 | 21.47 | -0.05% | 2,568 |
| Jun 12, 2025 | 21.49 | 21.49 | 20.90 | 21.48 | 21.48 | 0.14% | 3,251 |
| Jun 11, 2025 | 21.54 | 21.54 | 20.98 | 21.45 | 21.45 | 0.75% | 5,009 |
| Jun 10, 2025 | 21.78 | 21.78 | 21.11 | 21.29 | 21.29 | -1.53% | 6,971 |
| Jun 9, 2025 | 21.80 | 22.19 | 21.62 | 21.62 | 21.62 | -0.83% | 3,816 |
| Jun 6, 2025 | 21.12 | 22.41 | 21.12 | 21.80 | 21.80 | 0.28% | 5,872 |
| Jun 5, 2025 | 21.81 | 22.23 | 21.74 | 21.74 | 21.74 | -1.45% | 6,987 |
| Jun 4, 2025 | 22.65 | 22.65 | 22.04 | 22.06 | 22.06 | -2.60% | 6,437 |
| Jun 3, 2025 | 22.49 | 23.00 | 22.28 | 22.65 | 22.65 | -1.95% | 8,788 |
| Jun 2, 2025 | 23.21 | 23.30 | 22.40 | 23.10 | 23.10 | -0.35% | 6,656 |
| May 30, 2025 | 22.92 | 23.47 | 22.92 | 23.18 | 23.18 | 2.52% | 28,438 |
| May 29, 2025 | 23.29 | 23.44 | 22.51 | 22.61 | 22.61 | -2.08% | 5,750 |
| May 28, 2025 | 22.71 | 23.41 | 22.70 | 23.09 | 23.09 | 0.92% | 7,439 |
| May 27, 2025 | 22.75 | 23.05 | 22.50 | 22.88 | 22.88 | -1.27% | 20,333 |
| May 23, 2025 | 23.33 | 23.33 | 22.56 | 23.18 | 23.18 | -1.30% | 8,387 |
| May 22, 2025 | 22.40 | 24.17 | 22.37 | 23.48 | 23.48 | 1.03% | 8,607 |
| May 21, 2025 | 23.89 | 24.33 | 23.00 | 23.24 | 23.24 | -1.40% | 17,567 |
| May 20, 2025 | 23.36 | 23.94 | 23.20 | 23.57 | 23.57 | 0.34% | 34,913 |
| May 19, 2025 | 22.50 | 23.49 | 21.80 | 23.49 | 23.49 | 2.80% | 39,641 |
| May 16, 2025 | 22.10 | 22.88 | 22.10 | 22.85 | 22.85 | 2.10% | 20,859 |
| May 15, 2025 | 20.93 | 22.38 | 20.86 | 22.38 | 22.38 | 4.63% | 33,223 |
| May 14, 2025 | 19.76 | 21.39 | 19.76 | 21.39 | 21.39 | 7.22% | 58,358 |
| May 13, 2025 | 19.31 | 20.19 | 18.51 | 19.95 | 19.95 | 1.71% | 23,670 |
| May 12, 2025 | 20.38 | 20.97 | 19.62 | 19.62 | 19.62 | -4.46% | 12,260 |
| May 9, 2025 | 20.28 | 21.00 | 19.95 | 20.53 | 20.37 | 2.39% | 20,701 |
| May 8, 2025 | 20.06 | 20.91 | 19.99 | 20.05 | 19.90 | -0.30% | 24,643 |
| May 7, 2025 | 20.18 | 20.25 | 19.60 | 20.11 | 19.96 | 0.20% | 9,963 |
| May 6, 2025 | 20.00 | 20.25 | 19.70 | 20.07 | 19.92 | -0.45% | 22,760 |
| May 5, 2025 | 19.36 | 20.70 | 19.10 | 20.16 | 20.01 | 2.08% | 148,064 |
| May 2, 2025 | 17.96 | 19.86 | 17.96 | 19.75 | 19.60 | 7.10% | 71,169 |
| May 1, 2025 | 18.59 | 19.73 | 18.09 | 18.44 | 18.30 | -2.23% | 52,467 |
| Apr 30, 2025 | 17.16 | 19.12 | 17.16 | 18.86 | 18.72 | 7.80% | 17,492 |
| Apr 29, 2025 | 17.36 | 17.55 | 17.20 | 17.50 | 17.36 | -2.58% | 8,278 |
| Apr 28, 2025 | 17.65 | 17.96 | 17.44 | 17.96 | 17.82 | 0.45% | 2,807 |
| Apr 25, 2025 | 17.09 | 17.90 | 17.06 | 17.88 | 17.74 | -3.04% | 9,112 |
| Apr 24, 2025 | 17.55 | 18.44 | 17.55 | 18.44 | 18.30 | 5.13% | 6,081 |
| Apr 23, 2025 | 16.88 | 17.90 | 16.88 | 17.54 | 17.41 | -0.06% | 1,448 |
| Apr 22, 2025 | 17.12 | 17.55 | 15.41 | 17.55 | 17.42 | 6.30% | 3,790 |
| Apr 21, 2025 | 16.33 | 17.20 | 14.65 | 16.51 | 16.39 | -2.89% | 33,445 |
| Apr 17, 2025 | 16.77 | 18.25 | 16.77 | 17.00 | 16.87 | -7.75% | 4,187 |
| Apr 16, 2025 | 17.69 | 18.63 | 16.90 | 18.43 | 18.29 | 4.42% | 2,268 |
| Apr 15, 2025 | 17.63 | 17.90 | 17.04 | 17.65 | 17.52 | 0.28% | 3,641 |
| Apr 14, 2025 | 17.25 | 18.30 | 16.30 | 17.60 | 17.47 | 3.83% | 27,713 |
| Apr 11, 2025 | 17.04 | 17.23 | 16.37 | 16.95 | 16.82 | -0.29% | 1,933 |
| Apr 10, 2025 | 17.03 | 18.00 | 16.60 | 17.00 | 16.87 | - | 23,107 |
| Apr 9, 2025 | 17.07 | 17.53 | 16.01 | 17.00 | 16.87 | -3.03% | 55,153 |
| Apr 8, 2025 | 18.23 | 18.66 | 17.51 | 17.53 | 17.40 | -4.67% | 15,347 |
| Apr 7, 2025 | 18.10 | 18.90 | 14.09 | 18.39 | 18.25 | 0.88% | 82,177 |