Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
21.66
-0.34 (-1.55%)
At close: Sep 18, 2026, 4:00 PM EDT
21.74
+0.08 (0.37%)
After-hours: Sep 18, 2026, 7:30 PM EDT
CCEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.01 | 22.72 | 21.66 | 21.66 | 21.66 | -1.55% | 12,841 |
| Sep 17, 2026 | 22.01 | 22.04 | 21.91 | 22.00 | 22.00 | - | 5,306 |
| Sep 16, 2026 | 22.24 | 22.42 | 21.99 | 22.00 | 22.00 | -1.12% | 3,945 |
| Sep 15, 2026 | 22.23 | 22.26 | 22.23 | 22.25 | 22.25 | 0.54% | 1,341 |
| Sep 14, 2026 | 22.04 | 22.27 | 22.00 | 22.13 | 22.13 | -0.85% | 10,140 |
| Sep 11, 2026 | 22.52 | 22.59 | 22.11 | 22.32 | 22.32 | -0.89% | 2,209 |
| Sep 10, 2026 | 22.47 | 22.52 | 22.20 | 22.52 | 22.52 | -0.35% | 5,616 |
| Sep 9, 2026 | 22.53 | 22.65 | 22.53 | 22.60 | 22.60 | 0.62% | 4,061 |
| Sep 8, 2026 | 22.44 | 22.57 | 22.36 | 22.46 | 22.46 | -0.84% | 4,659 |
| Sep 4, 2026 | 22.52 | 22.70 | 22.52 | 22.65 | 22.65 | - | 1,626 |
| Sep 2, 2026 | 22.59 | 22.67 | 22.57 | 22.65 | 22.65 | 0.20% | 5,551 |
| Sep 1, 2026 | 22.70 | 22.72 | 22.60 | 22.61 | 22.61 | -1.07% | 4,891 |
| Aug 31, 2026 | 22.86 | 22.88 | 22.61 | 22.85 | 22.85 | 0.57% | 8,716 |
| Aug 28, 2026 | 22.70 | 22.73 | 22.70 | 22.72 | 22.72 | -0.26% | 1,190 |
| Aug 27, 2026 | 22.40 | 22.85 | 22.40 | 22.78 | 22.78 | 0.80% | 5,431 |
| Aug 26, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -0.09% | 579 |
| Aug 25, 2026 | 22.45 | 22.95 | 22.26 | 22.62 | 22.62 | -1.01% | 7,745 |
| Aug 24, 2026 | 22.60 | 22.90 | 22.60 | 22.85 | 22.85 | 1.06% | 13,601 |
| Aug 21, 2026 | 22.29 | 22.76 | 22.29 | 22.61 | 22.61 | -0.18% | 5,435 |
| Aug 20, 2026 | 22.48 | 22.80 | 22.48 | 22.65 | 22.65 | -0.70% | 5,602 |
| Aug 19, 2026 | 22.79 | 23.00 | 22.79 | 22.81 | 22.81 | -0.04% | 6,706 |
| Aug 18, 2026 | 22.54 | 22.82 | 22.51 | 22.82 | 22.82 | 0.57% | 5,808 |
| Aug 17, 2026 | 22.49 | 22.98 | 22.49 | 22.69 | 22.69 | 0.35% | 6,600 |
| Aug 14, 2026 | 22.38 | 22.95 | 22.38 | 22.61 | 22.61 | 0.58% | 6,994 |
| Aug 13, 2026 | 22.83 | 22.90 | 22.48 | 22.48 | 22.48 | -0.49% | 10,426 |
| Aug 12, 2026 | 22.34 | 22.90 | 22.34 | 22.59 | 22.59 | 0.98% | 9,293 |
| Aug 11, 2026 | 22.16 | 22.60 | 22.03 | 22.37 | 22.37 | 0.81% | 8,174 |
| Aug 10, 2026 | 22.22 | 22.78 | 22.09 | 22.19 | 22.19 | -0.80% | 10,520 |
| Aug 7, 2026 | 22.29 | 22.37 | 22.29 | 22.37 | 22.37 | -1.67% | 1,035 |
| Aug 6, 2026 | 22.71 | 23.25 | 22.71 | 22.75 | 22.75 | -0.35% | 12,706 |
| Aug 5, 2026 | 22.70 | 23.20 | 22.70 | 22.83 | 22.83 | 1.60% | 11,216 |
| Aug 4, 2026 | 23.01 | 23.09 | 22.36 | 22.47 | 22.47 | -1.25% | 8,646 |
| Aug 3, 2026 | 22.60 | 23.55 | 22.17 | 22.91 | 22.76 | 2.81% | 36,379 |
| Jul 31, 2026 | 22.00 | 22.87 | 22.00 | 22.28 | 22.13 | -0.49% | 8,974 |
| Jul 30, 2026 | 22.50 | 22.64 | 22.30 | 22.39 | 22.24 | -1.45% | 8,217 |
| Jul 29, 2026 | 22.99 | 22.99 | 21.63 | 22.72 | 22.57 | 0.26% | 14,572 |
| Jul 28, 2026 | 23.47 | 23.47 | 22.66 | 22.66 | 22.51 | -4.19% | 10,515 |
| Jul 27, 2026 | 23.53 | 23.95 | 23.29 | 23.65 | 23.50 | 1.28% | 17,863 |
| Jul 24, 2026 | 23.01 | 23.37 | 23.01 | 23.35 | 23.20 | 1.52% | 6,368 |
| Jul 23, 2026 | 22.88 | 23.10 | 22.80 | 23.00 | 22.85 | 0.66% | 13,963 |
| Jul 22, 2026 | 22.50 | 23.00 | 22.50 | 22.85 | 22.70 | 1.56% | 8,933 |
| Jul 21, 2026 | 22.88 | 22.88 | 22.47 | 22.50 | 22.35 | 0.18% | 7,430 |
| Jul 20, 2026 | 22.61 | 22.61 | 22.26 | 22.46 | 22.31 | 1.22% | 7,044 |
| Jul 17, 2026 | 22.50 | 22.80 | 22.19 | 22.19 | 22.04 | -1.40% | 12,937 |
| Jul 16, 2026 | 22.33 | 22.80 | 22.33 | 22.51 | 22.36 | 0.38% | 12,525 |
| Jul 15, 2026 | 22.31 | 22.59 | 22.31 | 22.42 | 22.27 | -1.17% | 3,086 |
| Jul 14, 2026 | 22.62 | 22.91 | 22.62 | 22.69 | 22.54 | 1.36% | 9,174 |
| Jul 13, 2026 | 22.46 | 22.80 | 22.20 | 22.38 | 22.23 | 0.31% | 12,028 |
| Jul 10, 2026 | 22.43 | 22.75 | 22.30 | 22.31 | 22.16 | -0.80% | 7,263 |
| Jul 9, 2026 | 22.35 | 22.58 | 21.68 | 22.49 | 22.34 | 1.49% | 6,924 |