Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
20.94
-0.25 (-1.18%)
At close: May 15, 2026, 4:00 PM EDT
20.53
-0.41 (-1.96%)
After-hours: May 15, 2026, 6:30 PM EDT
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.15% | 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 | 21.70 | 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 | 19.67 | -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 | 20.95 | 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 |
| Mar 25, 2026 | 20.23 | 20.28 | 18.55 | 20.08 | 19.93 | -0.15% | 4,540 |
| Mar 24, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.96 | -0.20% | 652 |
| Mar 23, 2026 | 20.15 | 21.49 | 20.02 | 20.15 | 20.00 | 1.66% | 5,211 |
| Mar 20, 2026 | 20.45 | 20.45 | 19.81 | 19.82 | 19.68 | -2.22% | 5,071 |
| Mar 19, 2026 | 20.28 | 20.56 | 20.09 | 20.27 | 20.12 | 0.30% | 7,773 |
| Mar 18, 2026 | 20.61 | 20.61 | 19.95 | 20.21 | 20.06 | 0.95% | 9,692 |
| Mar 17, 2026 | 20.40 | 20.80 | 20.02 | 20.02 | 19.87 | -3.84% | 4,785 |
| Mar 16, 2026 | 20.27 | 20.95 | 20.26 | 20.82 | 20.67 | 0.92% | 5,816 |
| Mar 13, 2026 | 20.20 | 20.63 | 20.20 | 20.63 | 20.48 | 2.08% | 2,519 |
| Mar 12, 2026 | 20.38 | 21.00 | 20.21 | 20.21 | 20.06 | -1.41% | 6,492 |
| Mar 11, 2026 | 21.24 | 21.24 | 20.50 | 20.50 | 20.35 | -3.53% | 6,644 |
| Mar 10, 2026 | 21.01 | 21.61 | 21.01 | 21.25 | 21.10 | -0.51% | 10,541 |
| Mar 9, 2026 | 21.90 | 21.90 | 21.36 | 21.36 | 21.20 | -2.73% | 4,685 |
| Mar 6, 2026 | 22.09 | 22.13 | 21.63 | 21.96 | 21.80 | -0.54% | 1,581 |