CCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.40	21.25	20.40	20.71	20.71	0.58%	14,391
Jun 25, 2026	20.27	20.69	20.27	20.59	20.59	-0.24%	5,749
Jun 24, 2026	20.21	20.93	20.14	20.64	20.64	2.13%	22,619
Jun 23, 2026	20.17	20.49	19.85	20.21	20.21	1.76%	27,973
Jun 22, 2026	19.86	20.29	19.79	19.86	19.86	-0.85%	12,556
Jun 18, 2026	20.63	20.67	19.80	20.03	20.03	-2.53%	12,838
Jun 17, 2026	21.26	21.26	20.51	20.55	20.55	-3.11%	17,204
Jun 16, 2026	21.65	21.68	20.99	21.21	21.21	-0.28%	24,432
Jun 15, 2026	21.28	21.74	21.07	21.27	21.27	-0.42%	18,357
Jun 12, 2026	21.58	21.73	21.36	21.36	21.36	-0.70%	7,455
Jun 11, 2026	21.46	22.23	21.35	21.51	21.51	0.23%	13,692
Jun 10, 2026	21.95	22.48	21.46	21.46	21.46	-2.54%	11,775
Jun 9, 2026	22.32	22.63	21.76	22.02	22.02	0.87%	10,124
Jun 8, 2026	22.23	22.85	21.83	21.83	21.83	-1.71%	9,533
Jun 5, 2026	23.05	23.40	22.10	22.21	22.21	-4.12%	9,935
Jun 4, 2026	22.60	23.92	22.60	23.17	23.17	6.02%	38,170
Jun 3, 2026	23.06	23.30	21.85	21.85	21.85	-5.37%	16,511
Jun 2, 2026	22.78	23.54	22.78	23.09	23.09	-0.04%	23,036
Jun 1, 2026	22.30	23.65	22.30	23.10	23.10	3.87%	25,762
May 29, 2026	22.41	23.50	22.21	22.24	22.24	-2.37%	27,890
May 28, 2026	22.20	23.09	22.20	22.78	22.78	1.65%	29,425
May 27, 2026	21.51	22.70	21.51	22.41	22.41	4.09%	18,804
May 26, 2026	21.60	22.30	21.53	21.53	21.53	-3.50%	9,438
May 22, 2026	22.20	22.37	21.32	22.31	22.31	2.20%	4,543
May 21, 2026	21.30	22.03	21.16	21.83	21.83	1.30%	7,021
May 20, 2026	20.75	22.54	20.75	21.55	21.55	3.06%	24,491
May 19, 2026	20.17	21.21	20.17	20.91	20.91	-0.38%	9,526
May 18, 2026	20.93	21.00	20.69	20.99	20.99	0.24%	4,869
May 15, 2026	21.13	21.25	20.51	20.94	20.94	-1.18%	8,766
May 14, 2026	20.65	21.19	20.65	21.19	21.19	4.03%	5,805
May 13, 2026	20.21	20.89	19.97	20.37	20.37	-0.39%	12,358
May 12, 2026	20.20	20.85	20.20	20.45	20.45	0.44%	8,103
May 11, 2026	20.13	20.50	19.80	20.36	20.36	0.59%	2,954
May 8, 2026	20.39	21.16	20.39	20.39	20.24	-	6,426
May 7, 2026	19.20	21.25	19.20	20.39	20.24	0.89%	11,189
May 6, 2026	20.03	20.45	19.84	20.21	20.06	1.05%	5,373
May 5, 2026	20.27	20.89	20.00	20.00	19.85	2.04%	7,159
May 4, 2026	20.37	20.53	19.60	19.60	19.46	-4.88%	19,467
May 1, 2026	20.61	20.61	20.31	20.61	20.45	1.70%	5,163
Apr 30, 2026	20.91	21.50	20.26	20.26	20.11	-4.84%	9,516
Apr 29, 2026	22.19	22.19	21.29	21.29	21.13	-2.58%	3,520
Apr 28, 2026	21.02	22.04	21.02	21.85	21.69	2.60%	14,680
Apr 27, 2026	19.88	21.35	19.88	21.30	21.14	7.52%	13,791
Apr 24, 2026	20.25	20.44	19.81	19.81	19.66	-5.62%	6,980
Apr 23, 2026	21.34	21.42	20.38	20.99	20.84	-3.00%	6,783
Apr 22, 2026	21.36	21.75	20.78	21.64	21.48	0.19%	8,339
Apr 21, 2026	20.75	21.63	19.99	21.60	21.44	2.37%	21,595
Apr 20, 2026	20.22	21.10	19.50	21.10	20.94	2.93%	13,045
Apr 17, 2026	19.72	20.83	19.65	20.50	20.35	3.02%	11,798
Apr 16, 2026	19.75	20.25	19.46	19.90	19.75	1.38%	5,619