Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
22.28
-0.47 (-2.05%)
At close: Aug 7, 2026, 4:00 PM EDT
22.37
+0.09 (0.38%)
After-hours: Aug 7, 2026, 7:34 PM EDT
CCEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 22.29 | 22.37 | 22.29 | 22.37 | 22.37 | -1.67% | 1,033 |
| Aug 6, 2026 | 22.71 | 23.25 | 22.71 | 22.75 | 22.75 | -0.35% | 12,703 |
| 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% | 36,378 |
| 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 |
| Jul 8, 2026 | 22.53 | 22.76 | 22.16 | 22.16 | 22.01 | -0.72% | 12,002 |
| Jul 7, 2026 | 22.20 | 22.72 | 22.20 | 22.32 | 22.17 | 1.55% | 17,589 |
| Jul 6, 2026 | 21.79 | 22.50 | 21.79 | 21.98 | 21.84 | 1.76% | 12,793 |
| Jul 2, 2026 | 20.73 | 22.50 | 20.73 | 21.60 | 21.46 | -0.37% | 23,084 |
| Jul 1, 2026 | 21.45 | 21.96 | 21.39 | 21.68 | 21.54 | 1.55% | 13,700 |
| Jun 30, 2026 | 20.63 | 21.65 | 20.63 | 21.35 | 21.21 | 2.30% | 13,112 |
| Jun 29, 2026 | 20.50 | 21.10 | 20.50 | 20.87 | 20.73 | 0.77% | 14,365 |
| Jun 26, 2026 | 20.40 | 21.25 | 20.40 | 20.71 | 20.57 | 0.58% | 14,391 |
| Jun 25, 2026 | 20.27 | 20.69 | 20.27 | 20.59 | 20.46 | -0.24% | 5,749 |
| Jun 24, 2026 | 20.21 | 20.93 | 20.14 | 20.64 | 20.50 | 2.13% | 22,619 |
| Jun 23, 2026 | 20.17 | 20.49 | 19.85 | 20.21 | 20.08 | 1.76% | 27,973 |
| Jun 22, 2026 | 19.86 | 20.29 | 19.79 | 19.86 | 19.73 | -0.85% | 12,556 |
| Jun 18, 2026 | 20.63 | 20.67 | 19.80 | 20.03 | 19.90 | -2.53% | 12,838 |
| Jun 17, 2026 | 21.26 | 21.26 | 20.51 | 20.55 | 20.42 | -3.11% | 17,204 |
| Jun 16, 2026 | 21.65 | 21.68 | 20.99 | 21.21 | 21.07 | -0.28% | 24,432 |
| Jun 15, 2026 | 21.28 | 21.74 | 21.07 | 21.27 | 21.13 | -0.42% | 18,357 |
| Jun 12, 2026 | 21.58 | 21.73 | 21.36 | 21.36 | 21.22 | -0.70% | 7,455 |
| Jun 11, 2026 | 21.46 | 22.23 | 21.35 | 21.51 | 21.37 | 0.23% | 13,692 |
| Jun 10, 2026 | 21.95 | 22.48 | 21.46 | 21.46 | 21.32 | -2.54% | 11,775 |
| Jun 9, 2026 | 22.32 | 22.63 | 21.76 | 22.02 | 21.88 | 0.87% | 10,124 |
| Jun 8, 2026 | 22.23 | 22.85 | 21.83 | 21.83 | 21.69 | -1.71% | 9,533 |
| Jun 5, 2026 | 23.05 | 23.40 | 22.10 | 22.21 | 22.06 | -4.12% | 9,935 |
| Jun 4, 2026 | 22.60 | 23.92 | 22.60 | 23.17 | 23.01 | 6.02% | 38,170 |
| Jun 3, 2026 | 23.06 | 23.30 | 21.85 | 21.85 | 21.71 | -5.37% | 16,511 |
| Jun 2, 2026 | 22.78 | 23.54 | 22.78 | 23.09 | 22.94 | -0.04% | 23,036 |
| Jun 1, 2026 | 22.30 | 23.65 | 22.30 | 23.10 | 22.95 | 3.87% | 25,762 |
| May 29, 2026 | 22.41 | 23.50 | 22.21 | 22.24 | 22.09 | -2.37% | 27,890 |
| May 28, 2026 | 22.20 | 23.09 | 22.20 | 22.78 | 22.63 | 1.65% | 29,425 |