Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
21.37
+0.76 (3.69%)
Sep 16, 2025, 1:19 PM EDT - Market open
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 23.77 | 24.29 | 23.00 | 24.05 | 23.89 | 4.91% | 156,233 |
| Jul 25, 2025 | 24.00 | 24.02 | 22.50 | 22.93 | 22.77 | -4.68% | 170,714 |
| Jul 24, 2025 | 23.69 | 24.17 | 23.52 | 24.05 | 23.89 | 0.50% | 116,007 |
| Jul 23, 2025 | 24.00 | 24.05 | 23.45 | 23.93 | 23.77 | -0.25% | 10,067 |
| Jul 22, 2025 | 23.57 | 24.20 | 23.56 | 23.99 | 23.83 | 2.61% | 293,015 |
| Jul 21, 2025 | 24.28 | 24.38 | 22.90 | 23.38 | 23.23 | -2.30% | 185,740 |
| Jul 18, 2025 | 24.59 | 24.59 | 23.40 | 23.93 | 23.77 | -2.13% | 381,459 |
| Jul 17, 2025 | 24.40 | 24.72 | 24.00 | 24.45 | 24.29 | 0.04% | 3,328 |
| Jul 16, 2025 | 24.50 | 24.69 | 24.00 | 24.44 | 24.28 | -0.65% | 2,178 |
| Jul 15, 2025 | 24.83 | 24.83 | 24.12 | 24.60 | 24.44 | -0.61% | 9,837 |
| Jul 14, 2025 | 24.34 | 24.81 | 23.63 | 24.75 | 24.59 | 2.15% | 19,752 |
| Jul 11, 2025 | 24.20 | 24.25 | 24.00 | 24.23 | 24.07 | 0.12% | 63,873 |
| Jul 10, 2025 | 23.97 | 24.20 | 23.37 | 24.20 | 24.04 | 0.92% | 84,517 |
| Jul 9, 2025 | 23.01 | 24.00 | 23.01 | 23.98 | 23.82 | 2.22% | 50,560 |
| Jul 8, 2025 | 23.47 | 23.47 | 23.05 | 23.46 | 23.31 | 0.73% | 1,650 |
| Jul 7, 2025 | 23.53 | 23.86 | 22.88 | 23.29 | 23.14 | -1.52% | 6,680 |