CCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.20	20.63	20.20	20.63	20.63	2.08%	2,519
Mar 12, 2026	20.38	21.00	20.21	20.21	20.21	-1.41%	6,492
Mar 11, 2026	21.24	21.24	20.50	20.50	20.50	-3.53%	6,643
Mar 10, 2026	21.01	21.61	21.01	21.25	21.25	-0.51%	10,531
Mar 9, 2026	21.90	21.90	21.36	21.36	21.36	-2.73%	4,685
Mar 6, 2026	22.09	22.13	21.63	21.96	21.96	-0.54%	1,581
Mar 5, 2026	23.18	23.18	21.72	22.08	22.08	-5.03%	6,017
Mar 4, 2026	23.42	23.58	22.97	23.25	23.25	0.75%	6,255
Mar 3, 2026	23.11	23.53	22.58	23.08	23.08	-0.31%	13,594
Mar 2, 2026	22.38	23.45	21.63	23.15	23.15	1.94%	3,459
Feb 27, 2026	23.00	23.46	22.71	22.71	22.71	-1.42%	10,610
Feb 26, 2026	21.63	23.12	21.63	23.04	23.04	-0.92%	4,645
Feb 25, 2026	23.27	23.35	22.60	23.25	23.25	-0.90%	15,354
Feb 24, 2026	23.00	23.46	23.00	23.46	23.46	0.67%	5,884
Feb 23, 2026	23.39	23.41	22.88	23.31	23.31	0.93%	7,266
Feb 20, 2026	22.50	23.50	22.49	23.09	23.09	0.39%	10,902
Feb 19, 2026	23.15	23.15	22.11	23.00	23.00	-0.33%	16,863
Feb 18, 2026	22.02	23.15	21.99	23.08	23.08	2.56%	9,706
Feb 17, 2026	22.50	22.73	21.37	22.50	22.50	-1.01%	10,879
Feb 13, 2026	22.36	22.80	21.60	22.73	22.73	4.46%	17,145
Feb 12, 2026	20.73	21.76	20.73	21.76	21.76	4.74%	12,959
Feb 11, 2026	20.41	20.95	20.41	20.78	20.78	1.37%	6,242
Feb 10, 2026	20.45	20.61	20.21	20.50	20.50	-1.47%	13,882
Feb 9, 2026	20.63	20.80	20.47	20.80	20.80	1.66%	2,902
Feb 6, 2026	20.92	20.94	20.46	20.46	20.46	-2.34%	4,900
Feb 5, 2026	21.50	21.50	20.95	20.95	20.95	-2.29%	2,826
Feb 4, 2026	21.49	21.77	21.44	21.44	21.44	-1.38%	3,799
Feb 3, 2026	21.93	21.93	21.55	21.74	21.74	-0.18%	1,332
Feb 2, 2026	21.36	22.32	21.36	21.78	21.63	-0.50%	9,292
Jan 30, 2026	21.85	22.40	21.30	21.89	21.74	-3.06%	1,685
Jan 29, 2026	21.75	22.58	21.36	22.58	22.42	4.63%	5,465
Jan 28, 2026	21.45	21.65	21.45	21.58	21.43	0.37%	3,024
Jan 27, 2026	21.24	21.50	21.24	21.50	21.35	1.15%	2,350
Jan 26, 2026	21.25	21.36	21.25	21.26	21.11	-0.92%	1,802
Jan 23, 2026	20.90	21.50	20.90	21.45	21.31	0.19%	3,990
Jan 22, 2026	21.39	21.41	21.20	21.41	21.27	-0.40%	2,682
Jan 21, 2026	21.20	21.50	21.20	21.50	21.35	0.23%	705
Jan 20, 2026	21.18	21.45	21.18	21.45	21.30	-0.28%	8,454
Jan 16, 2026	20.87	21.68	20.77	21.51	21.36	2.77%	8,205
Jan 15, 2026	20.43	21.26	20.43	20.93	20.79	3.21%	3,187
Jan 14, 2026	20.76	20.76	20.28	20.28	20.14	-3.52%	2,012
Jan 13, 2026	19.93	21.31	19.93	21.02	20.88	1.35%	15,072
Jan 12, 2026	20.21	20.74	20.15	20.74	20.60	2.93%	3,304
Jan 9, 2026	20.28	20.47	20.15	20.15	20.01	0.30%	3,489
Jan 8, 2026	20.40	20.86	20.09	20.09	19.95	-1.23%	6,675
Jan 7, 2026	20.00	20.34	20.00	20.34	20.20	1.14%	3,521
Jan 6, 2026	20.51	20.68	20.03	20.11	19.97	-2.80%	7,190
Jan 5, 2026	20.58	20.87	20.50	20.69	20.55	1.37%	4,277
Jan 2, 2026	20.82	20.82	20.41	20.41	20.27	-2.20%	1,458
Dec 31, 2025	20.56	21.10	20.56	20.87	20.73	1.31%	3,021