Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
20.28
-0.74 (-3.52%)
At close: Jan 14, 2026, 4:00 PM EST
20.28
0.00 (0.00%)
After-hours: Jan 14, 2026, 4:10 PM EST
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 19.93 | 21.31 | 19.93 | 21.02 | 21.02 | 1.35% | 15,072 |
| Jan 12, 2026 | 20.21 | 20.74 | 20.15 | 20.74 | 20.74 | 2.93% | 3,304 |
| Jan 9, 2026 | 20.28 | 20.47 | 20.15 | 20.15 | 20.15 | 0.30% | 3,487 |
| Jan 8, 2026 | 20.40 | 20.86 | 20.09 | 20.09 | 20.09 | -1.23% | 6,675 |
| Jan 7, 2026 | 20.00 | 20.34 | 20.00 | 20.34 | 20.34 | 1.14% | 3,520 |
| Jan 6, 2026 | 20.51 | 20.68 | 20.03 | 20.11 | 20.11 | -2.80% | 7,190 |
| Jan 5, 2026 | 20.58 | 20.87 | 20.50 | 20.69 | 20.69 | 1.37% | 4,277 |
| Jan 2, 2026 | 20.82 | 20.82 | 20.41 | 20.41 | 20.41 | -2.20% | 1,458 |
| Dec 31, 2025 | 20.56 | 21.10 | 20.56 | 20.87 | 20.87 | 1.31% | 3,021 |
| Dec 30, 2025 | 21.42 | 21.42 | 20.60 | 20.60 | 20.60 | -3.83% | 4,030 |
| Dec 29, 2025 | 20.87 | 21.42 | 20.79 | 21.42 | 21.42 | 0.52% | 7,223 |
| Dec 26, 2025 | 20.79 | 21.31 | 20.79 | 21.31 | 21.31 | -0.70% | 1,065 |
| Dec 24, 2025 | 20.76 | 21.46 | 20.76 | 21.46 | 21.46 | 2.04% | 5,883 |
| Dec 23, 2025 | 20.97 | 21.03 | 20.23 | 21.03 | 21.03 | -2.14% | 2,720 |
| Dec 22, 2025 | 21.10 | 21.49 | 21.08 | 21.49 | 21.49 | 2.53% | 2,699 |
| Dec 19, 2025 | 21.05 | 21.35 | 20.65 | 20.96 | 20.96 | -1.71% | 2,930 |
| Dec 18, 2025 | 20.64 | 21.33 | 20.64 | 21.33 | 21.33 | 0.16% | 880 |
| Dec 17, 2025 | 20.60 | 21.30 | 19.86 | 21.29 | 21.29 | 2.85% | 24,457 |
| Dec 16, 2025 | 20.29 | 20.85 | 20.09 | 20.70 | 20.70 | -0.09% | 13,854 |
| Dec 15, 2025 | 20.36 | 20.72 | 20.36 | 20.72 | 20.72 | -1.48% | 742 |
| Dec 11, 2025 | 20.80 | 21.03 | 20.11 | 21.03 | 21.03 | 0.96% | 6,574 |
| Dec 10, 2025 | 20.61 | 20.98 | 20.31 | 20.83 | 20.83 | 0.63% | 4,352 |
| Dec 9, 2025 | 20.60 | 20.75 | 19.99 | 20.70 | 20.70 | -0.29% | 19,225 |
| Dec 8, 2025 | 20.54 | 21.01 | 19.99 | 20.76 | 20.76 | 0.05% | 19,695 |
| Dec 5, 2025 | 21.26 | 21.49 | 20.55 | 20.75 | 20.75 | -0.53% | 2,980 |
| Dec 4, 2025 | 20.50 | 21.13 | 20.50 | 20.86 | 20.86 | 1.11% | 2,621 |
| Dec 3, 2025 | 20.50 | 21.12 | 20.44 | 20.63 | 20.63 | 0.63% | 10,709 |
| Dec 2, 2025 | 20.94 | 20.94 | 20.25 | 20.50 | 20.50 | 0.49% | 8,661 |
| Dec 1, 2025 | 20.30 | 20.81 | 20.30 | 20.40 | 20.40 | -0.83% | 4,292 |
| Nov 28, 2025 | 19.51 | 20.61 | 19.51 | 20.57 | 20.57 | 2.54% | 10,709 |
| Nov 26, 2025 | 19.89 | 20.25 | 19.89 | 20.06 | 20.06 | 0.15% | 2,238 |
| Nov 25, 2025 | 19.24 | 20.45 | 19.24 | 20.03 | 20.03 | 0.35% | 10,735 |
| Nov 24, 2025 | 19.19 | 19.96 | 18.60 | 19.96 | 19.96 | 4.89% | 56,066 |
| Nov 21, 2025 | 19.38 | 19.38 | 18.56 | 19.03 | 19.03 | -0.31% | 21,921 |
| Nov 20, 2025 | 19.67 | 19.67 | 19.09 | 19.09 | 19.09 | -2.80% | 8,389 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.56 | 19.64 | 19.64 | -2.29% | 13,859 |
| Nov 18, 2025 | 21.02 | 21.02 | 20.02 | 20.10 | 20.10 | -4.42% | 7,976 |
| Nov 17, 2025 | 20.95 | 21.72 | 20.61 | 21.03 | 21.03 | 2.14% | 18,827 |
| Nov 14, 2025 | 19.51 | 21.02 | 19.51 | 20.59 | 20.59 | 3.94% | 24,681 |
| Nov 13, 2025 | 20.82 | 21.12 | 19.77 | 19.81 | 19.81 | -4.48% | 17,728 |
| Nov 12, 2025 | 20.06 | 21.09 | 19.60 | 20.74 | 20.74 | 0.92% | 27,655 |
| Nov 11, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | -0.10% | 1,016 |
| Nov 10, 2025 | 20.23 | 21.39 | 20.20 | 20.57 | 20.57 | -0.58% | 6,184 |
| Nov 7, 2025 | 20.63 | 20.69 | 20.07 | 20.69 | 20.69 | 4.23% | 3,558 |
| Nov 6, 2025 | 20.30 | 20.95 | 19.85 | 19.85 | 19.85 | -0.35% | 6,844 |
| Nov 5, 2025 | 20.04 | 20.64 | 19.92 | 19.92 | 19.92 | -2.35% | 6,477 |
| Nov 4, 2025 | 20.57 | 20.80 | 19.90 | 20.40 | 20.40 | -3.00% | 10,172 |
| Nov 3, 2025 | 20.77 | 21.61 | 20.31 | 21.03 | 21.03 | -1.41% | 4,799 |
| Oct 31, 2025 | 20.66 | 21.68 | 20.66 | 21.33 | 21.18 | 3.14% | 3,445 |
| Oct 30, 2025 | 21.56 | 21.56 | 20.50 | 20.68 | 20.53 | -4.61% | 4,871 |