Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
22.72
-0.06 (-0.26%)
At close: Aug 28, 2026, 4:00 PM EDT
22.73
+0.01 (0.04%)
After-hours: Aug 28, 2026, 4:10 PM EDT
CCEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,434 |
| 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 |
| 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 |