Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
19.79
+0.44 (2.27%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.03 | 19.63 | 19.03 | 19.62 | - | 1.40% | 6,299 |
| 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 |
| Feb 11, 2025 | 18.90 | 18.90 | 18.25 | 18.42 | 18.42 | -3.10% | 28,141 |
| Feb 10, 2025 | 19.09 | 19.19 | 18.83 | 19.01 | 19.01 | -1.20% | 10,061 |
| Feb 7, 2025 | 19.11 | 19.50 | 18.97 | 19.24 | 19.24 | 1.21% | 5,958 |
| Feb 6, 2025 | 19.09 | 19.45 | 19.01 | 19.01 | 19.01 | -0.68% | 14,355 |
| Feb 5, 2025 | 18.85 | 19.40 | 18.71 | 19.14 | 18.99 | 0.63% | 7,777 |
| Feb 4, 2025 | 18.70 | 19.24 | 18.70 | 19.02 | 18.87 | 1.44% | 11,575 |
| Feb 3, 2025 | 18.62 | 19.04 | 18.50 | 18.75 | 18.60 | -2.29% | 10,430 |
| Jan 31, 2025 | 18.51 | 19.21 | 18.51 | 19.19 | 19.04 | 0.37% | 10,902 |
| Jan 30, 2025 | 18.80 | 19.20 | 18.80 | 19.12 | 18.97 | 1.97% | 10,691 |
| Jan 29, 2025 | 18.41 | 18.87 | 18.40 | 18.75 | 18.60 | 1.52% | 12,982 |
| Jan 28, 2025 | 18.40 | 18.67 | 18.40 | 18.47 | 18.33 | -0.16% | 33,036 |
| Jan 27, 2025 | 18.44 | 18.67 | 18.30 | 18.50 | 18.36 | 1.48% | 13,339 |
| Jan 24, 2025 | 18.65 | 18.76 | 18.14 | 18.23 | 18.09 | 0.50% | 29,612 |
| Jan 23, 2025 | 17.89 | 18.56 | 17.86 | 18.14 | 18.00 | 0.44% | 22,251 |
| Jan 22, 2025 | 18.02 | 18.33 | 17.83 | 18.06 | 17.92 | 0.28% | 14,117 |
| Jan 21, 2025 | 18.30 | 18.75 | 17.91 | 18.01 | 17.87 | -3.95% | 12,402 |
| Jan 17, 2025 | 18.50 | 18.75 | 18.20 | 18.75 | 18.60 | 2.46% | 12,799 |
| Jan 16, 2025 | 18.62 | 18.81 | 18.15 | 18.30 | 18.16 | -1.24% | 12,246 |