Capital Clean Energy Carriers Corp. - Common Share (CCEC)

21.70
+1.97 (9.98%)
NASDAQ · Last Trade: Oct 31st, 6:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capital Clean Energy Carriers Corp. - Common Share (CCEC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202619.7522.0519.7521.7049,84721.70
10/29/202620.0620.0719.7319.732,05219.73
10/28/202619.9520.4019.9520.406,98020.40
10/27/202619.7320.2519.4119.6417,81319.64
10/23/202620.240.0020.2720.2743520.27
10/22/202619.8320.2419.8320.243,60320.24
10/21/202620.2020.2019.8319.832,09819.83
10/20/202620.1020.4619.8319.859,71419.85
10/19/202620.3320.3319.4119.6410,30819.64
10/16/202620.0820.4120.0620.415,08220.41
10/15/202620.3820.5520.2520.255,66020.25
10/14/202620.5120.6720.3420.653,80520.65
10/13/202620.7121.0020.7120.826,32120.82
10/12/202620.4020.8420.4020.705,23220.70
10/09/202620.4220.6620.4220.633,57020.63
10/08/202620.9620.9620.8020.802,59120.80
10/07/202620.5920.5920.5720.5769320.57
10/06/202620.8520.8520.5720.792,71220.79
10/05/202619.7921.4019.7920.705,73520.70
10/02/202621.5621.5620.6120.994,98020.99
10/01/202619.6921.7919.6721.7034,52221.70
9/30/202621.0421.0418.0518.7425,84518.74
9/29/202621.5021.5021.1021.296,95721.29
9/25/202621.360.0021.7521.7595521.75
9/24/202621.5321.5321.1321.362,97521.36
9/23/202621.5421.9821.5421.742,32021.74
9/22/202621.6721.6721.6721.6771521.67
9/21/202622.0822.0821.8921.892,98521.89
9/18/202622.0122.7221.6621.6612,84321.66
9/17/202622.0122.0421.9122.005,30622.00
9/16/202622.2322.4121.9922.003,94622.00
9/15/202622.2322.2522.2322.251,34222.25
9/14/202622.0422.2722.0022.1310,14122.13
9/11/202622.5222.5922.1122.322,21222.32
9/10/202622.4722.5222.2022.525,61722.52
9/09/202622.5322.6522.5222.604,06222.60
9/08/202622.4422.5722.3622.464,66022.46
9/04/202622.5222.7022.5222.651,62822.65
9/02/202622.610.0022.6522.6542222.65
9/01/202622.7022.7222.5922.614,89122.61
8/31/202622.8622.8822.6122.858,71622.85
8/28/202622.7022.7322.7022.721,19022.72
8/27/202622.4022.8522.4022.785,43222.78
8/26/202622.5022.6022.5022.6058022.60
8/25/202622.4522.9522.2622.627,74522.62
8/24/202622.6022.9022.6022.8513,60322.85
8/21/202622.2922.7622.2922.615,43522.61
8/20/202622.4822.8022.4822.655,60322.65
8/19/202622.7923.0022.7922.816,70722.81
8/18/202622.5422.8222.5122.825,80722.82
8/17/202622.4922.9822.4922.696,60122.69
8/14/202622.3822.9522.3822.616,99522.61
8/13/202622.8322.9022.4822.4810,42622.48
8/12/202622.3422.9022.3422.599,29422.59
8/11/202622.1622.6022.0322.378,17322.37
8/10/202622.2222.7722.0922.1910,52022.19
8/07/202622.2822.3722.2822.371,03622.37
8/06/202622.7123.2522.7122.7512,70422.75
8/05/202622.7023.2022.7022.8311,21622.83
8/04/202623.0123.0922.3622.478,64722.47
8/03/202622.6023.5522.1622.9136,37922.75