Skip to main content
Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
18.49
+0.18 (0.98%)
Dec 20, 2024, 4:00 PM EST - Market closed

CCEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.2518.5017.9518.4918.490.49%28,196
Dec 19, 202418.3218.5017.5518.4018.40-0.38%29,210
Dec 18, 202418.3018.4817.8118.4718.47-0.05%47,708
Dec 17, 202417.7618.5217.7618.4818.482.38%32,085
Dec 16, 202418.2818.4918.0218.0518.05-2.96%7,803
Dec 13, 202418.3218.6817.8918.6018.601.69%22,820
Dec 12, 202418.5918.6418.2918.2918.290.38%4,442
Dec 11, 202418.1318.6918.1118.2218.22-0.44%21,167
Dec 10, 202418.3018.5918.2618.3018.300.27%10,953
Dec 9, 202418.4218.4218.0318.2518.250.39%41,156
Dec 6, 202418.2518.4018.1218.1818.180.61%13,269
Dec 5, 202418.4518.6017.8118.0718.07-0.65%18,088
Dec 4, 202418.3418.6518.1318.1918.19-1.31%11,978
Dec 3, 202417.8618.6017.5918.4318.433.08%62,481
Dec 2, 202418.3018.4017.8817.8817.88-2.30%11,502
Nov 29, 202418.2618.6018.2618.3018.30-0.22%3,833
Nov 27, 202418.2718.8018.2018.3418.341.05%9,818
Nov 26, 202418.6318.6918.1518.1518.15-3.46%15,670
Nov 25, 202418.1818.8517.8818.8018.802.90%27,734
Nov 22, 202418.8118.8118.0218.2718.27-2.14%13,454
Nov 21, 202418.5018.9218.5018.6718.670.65%3,372
Nov 20, 202418.4118.7317.9918.5518.550.27%11,442
Nov 19, 202418.5018.7518.3818.5018.50-1.39%8,600
Nov 18, 202418.5018.9918.0318.7618.76-0.16%17,368
Nov 15, 202418.4918.9418.3018.7918.792.15%18,441
Nov 14, 202418.3018.9918.2018.4018.400.25%11,939
Nov 13, 202418.3918.6018.2118.3518.35-1.02%15,461
Nov 12, 202417.9918.6817.9618.5418.540.54%25,691
Nov 11, 202418.2518.7718.1418.4418.44-0.32%29,547
Nov 8, 202418.2618.9918.0518.5018.50-0.27%18,004
Nov 7, 202418.3618.9418.3618.5518.40-1.54%11,509
Nov 6, 202418.9919.0018.5418.8418.69-0.05%20,539
Nov 5, 202418.3019.0018.3018.8518.701.29%14,895
Nov 4, 202418.4618.6518.4218.6118.460.81%10,906
Nov 1, 202418.6019.0018.2718.4618.31-2.07%26,317
Oct 31, 202419.1319.1318.2318.8518.70-2.48%22,457
Oct 30, 202419.3019.5018.6519.3319.181.15%36,506
Oct 29, 202418.6119.6818.6019.1118.961.81%40,708
Oct 28, 202419.4919.8718.4518.7718.62-2.70%21,590
Oct 25, 202419.3119.9018.8119.2919.140.57%19,119
Oct 24, 202419.1119.4918.7719.1819.030.58%21,152
Oct 23, 202419.2419.5818.7919.0718.920.16%33,655
Oct 22, 202419.4020.1818.6619.0418.89-4.18%46,240
Oct 21, 202419.8820.2118.8019.8719.710.15%24,313
Oct 18, 202419.3220.0319.1619.8419.681.74%32,223
Oct 17, 202419.2519.7219.0319.5019.340.83%38,801
Oct 16, 202419.0219.6919.0219.3419.181.90%35,999
Oct 15, 202419.2019.3918.9818.9818.83-2.82%10,186
Oct 14, 202419.5019.7519.2619.5319.375.25%16,880
Oct 11, 202418.2319.1918.2318.5618.411.06%18,816
Oct 10, 202418.1618.7718.0118.3618.210.88%18,608
Oct 9, 202418.5518.6318.0418.2018.05-0.98%12,719
Oct 8, 202418.1519.0118.1518.3818.231.16%14,905
Oct 7, 202418.8719.2518.1718.1718.02-5.36%13,345
Oct 4, 202419.2919.5018.8919.2019.05-0.72%8,413
Oct 3, 202419.7020.2618.2419.3419.18-1.48%35,840
Oct 2, 202419.3520.1419.0919.6319.470.20%26,569
Oct 1, 202418.2519.5918.2519.5919.434.15%28,394
Sep 30, 202418.5318.9118.5318.8118.660.59%9,328
Sep 27, 202419.0019.2018.5618.7018.55-2.76%32,071
Sep 26, 202418.8819.2718.4619.2319.082.56%24,847
Sep 25, 202418.0318.8617.8818.7518.600.70%30,081
Sep 24, 202417.9919.1017.4918.6218.478.57%31,256
Sep 23, 202417.6018.2617.1517.1517.01-1.89%34,232
Sep 20, 202417.5417.7817.4517.4817.34-0.57%11,879
Sep 19, 202417.3917.8517.3917.5817.44-1.40%13,133
Sep 18, 202417.4017.8517.4017.8317.690.51%14,810
Sep 17, 202417.2217.8317.2217.7417.604.05%13,425
Sep 16, 202417.3117.4017.0517.0516.91-1.79%8,977
Sep 13, 202417.3017.5017.1517.3617.22-0.69%11,034
Sep 12, 202417.0217.5516.3417.4817.341.29%10,923
Sep 11, 202417.1017.5517.0417.2617.12-0.07%27,687
Sep 10, 202417.3617.5016.9017.2717.13-0.17%22,362
Sep 9, 202417.2117.6316.9317.3017.160.12%12,748
Sep 6, 202417.2617.7016.8517.2817.140.41%29,995
Sep 5, 202417.4017.4817.2117.2117.07-0.81%9,393
Sep 4, 202417.3917.7116.8517.3517.210.17%24,561
Sep 3, 202417.4617.6617.1117.3217.18-2.42%19,330
Aug 30, 202417.3017.9317.1017.7517.615.28%13,878
Aug 29, 202416.7117.6216.5116.8616.72-1.58%28,513
Aug 28, 202417.1917.1916.7217.1316.990.76%9,390
Aug 27, 202416.2017.1816.2017.0016.860.15%20,035