CCEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	19.16	19.70	18.51	19.63	19.49	1.84%	12,819
Apr 14, 2026	18.75	19.28	18.20	19.28	19.13	8.29%	10,238
Apr 13, 2026	18.20	18.20	17.63	17.80	17.67	-1.08%	3,472
Apr 10, 2026	17.68	18.00	17.43	18.00	17.86	3.90%	7,218
Apr 9, 2026	17.39	17.76	16.77	17.32	17.19	-7.43%	10,107
Apr 8, 2026	19.98	19.98	18.22	18.71	18.57	2.30%	5,726
Apr 7, 2026	18.76	19.25	18.29	18.29	18.16	-2.71%	9,363
Apr 6, 2026	19.26	19.31	18.80	18.80	18.66	0.27%	9,875
Apr 2, 2026	18.95	20.37	18.69	18.75	18.61	-1.06%	12,897
Apr 1, 2026	19.51	19.59	18.95	18.95	18.81	-4.62%	10,184
Mar 31, 2026	19.82	20.18	19.82	19.87	19.72	-1.23%	1,338
Mar 30, 2026	20.08	20.50	19.50	20.12	19.97	-1.40%	8,041
Mar 27, 2026	19.66	20.59	19.66	20.40	20.25	3.61%	10,369
Mar 26, 2026	19.89	20.00	19.69	19.69	19.55	-1.94%	2,940