Capital Clean Energy Carriers Corp. CCEC
NASDAQ · United States · Transportation
$21.70+2.96 (+15.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.74 | -11.98% | $21.04 | $21.04 | $18.05 | 25.80K |
| 2026-09-29 | $21.29 | -2.11% | $21.50 | $21.50 | $21.10 | 7.00K |
| 2026-09-28 | $21.75 | 0.00% | $21.75 | $21.75 | $21.75 | 0 |
| 2026-09-25 | $21.75 | +1.83% | $21.70 | $21.75 | $21.49 | 4.30K |
| 2026-09-24 | $21.36 | -1.75% | $21.53 | $21.53 | $21.13 | 3.00K |
| 2026-09-23 | $21.74 | +0.32% | $21.54 | $21.98 | $21.54 | 2.30K |
| 2026-09-22 | $21.67 | -1.01% | $21.67 | $21.67 | $21.67 | 700 |
| 2026-09-21 | $21.89 | +1.06% | $22.08 | $22.08 | $21.89 | 3.00K |
| 2026-09-18 | $21.66 | -1.55% | $22.01 | $22.72 | $21.66 | 12.80K |
| 2026-09-17 | $22.00 | 0.00% | $22.01 | $22.04 | $21.91 | 5.30K |
| 2026-09-16 | $22.00 | -1.12% | $22.24 | $22.42 | $21.99 | 3.90K |
| 2026-09-15 | $22.25 | +0.54% | $22.23 | $22.25 | $22.23 | 1.30K |
| 2026-09-14 | $22.13 | -0.85% | $22.04 | $22.27 | $22.00 | 10.10K |
| 2026-09-11 | $22.32 | -0.89% | $22.52 | $22.59 | $22.11 | 2.20K |
| 2026-09-10 | $22.52 | -0.35% | $22.47 | $22.52 | $22.20 | 5.60K |
| 2026-09-09 | $22.60 | +0.62% | $22.53 | $22.65 | $22.52 | 4.10K |
| 2026-09-08 | $22.46 | -0.84% | $22.44 | $22.57 | $22.36 | 4.70K |
| 2026-09-04 | $22.65 | 0.00% | $22.52 | $22.70 | $22.52 | 1.60K |
| 2026-09-03 | $22.65 | 0.00% | $22.65 | $22.65 | $22.65 | 0 |
| 2026-09-02 | $22.65 | +0.18% | $22.59 | $22.67 | $22.57 | 5.60K |
| 2026-09-01 | $22.61 | -1.05% | $22.70 | $22.72 | $22.60 | 4.90K |
| 2026-08-31 | $22.85 | +0.57% | $22.86 | $22.88 | $22.61 | 8.70K |
| 2026-08-28 | $22.72 | -0.26% | $22.70 | $22.73 | $22.70 | 1.20K |
| 2026-08-27 | $22.78 | +0.80% | $22.40 | $22.85 | $22.40 | 5.40K |
| 2026-08-26 | $22.60 | -0.09% | $22.50 | $22.60 | $22.50 | 600 |
| 2026-08-25 | $22.62 | -1.01% | $22.45 | $22.95 | $22.26 | 7.70K |
| 2026-08-24 | $22.85 | +1.06% | $22.60 | $22.90 | $22.60 | 13.60K |
| 2026-08-21 | $22.61 | -0.18% | $22.29 | $22.76 | $22.29 | 5.40K |
| 2026-08-20 | $22.65 | -0.70% | $22.48 | $22.80 | $22.48 | 5.60K |
| 2026-08-19 | $22.81 | -0.04% | $22.79 | $23.00 | $22.79 | 6.70K |
| 2026-08-18 | $22.82 | +0.57% | $22.54 | $22.82 | $22.51 | 5.80K |
| 2026-08-17 | $22.69 | +0.35% | $22.49 | $22.98 | $22.49 | 6.60K |
| 2026-08-14 | $22.61 | +0.58% | $22.38 | $22.95 | $22.38 | 7.00K |
| 2026-08-13 | $22.48 | -0.49% | $22.83 | $22.90 | $22.48 | 10.40K |
| 2026-08-12 | $22.59 | +0.98% | $22.34 | $22.90 | $22.34 | 9.30K |
| 2026-08-11 | $22.37 | +0.81% | $22.16 | $22.60 | $22.03 | 8.20K |
| 2026-08-10 | $22.19 | -0.80% | $22.22 | $22.78 | $22.09 | 10.50K |
| 2026-08-07 | $22.37 | -1.67% | $22.28 | $22.37 | $22.28 | 1.00K |
| 2026-08-06 | $22.75 | -0.35% | $22.71 | $23.25 | $22.71 | 12.70K |
| 2026-08-05 | $22.83 | +1.60% | $22.70 | $23.20 | $22.70 | 11.20K |
| 2026-08-04 | $22.47 | -1.92% | $23.01 | $23.09 | $22.36 | 8.60K |
| 2026-08-03 | $22.91 | +2.83% | $22.60 | $23.55 | $22.17 | 36.40K |
| 2026-07-31 | $22.28 | -0.49% | $22.00 | $22.87 | $22.00 | 9.00K |
| 2026-07-30 | $22.39 | -1.45% | $22.50 | $22.64 | $22.30 | 8.20K |
| 2026-07-29 | $22.72 | +0.26% | $22.99 | $22.99 | $21.63 | 14.60K |
| 2026-07-28 | $22.66 | -4.19% | $23.47 | $23.47 | $22.66 | 10.50K |
| 2026-07-27 | $23.65 | +1.28% | $23.53 | $23.95 | $23.29 | 17.90K |
| 2026-07-24 | $23.35 | +1.52% | $23.01 | $23.37 | $23.01 | 6.40K |
| 2026-07-23 | $23.00 | +0.66% | $22.88 | $23.10 | $22.80 | 14.00K |
| 2026-07-22 | $22.85 | +1.56% | $22.50 | $23.00 | $22.50 | 8.90K |
| 2026-07-21 | $22.50 | +0.18% | $22.88 | $22.88 | $22.47 | 7.40K |
| 2026-07-20 | $22.46 | +1.22% | $22.61 | $22.61 | $22.26 | 7.00K |
| 2026-07-17 | $22.19 | -1.42% | $22.50 | $22.80 | $22.19 | 12.90K |
| 2026-07-16 | $22.51 | +0.40% | $22.33 | $22.80 | $22.33 | 12.50K |
| 2026-07-15 | $22.42 | -1.19% | $22.31 | $22.59 | $22.31 | 3.10K |
| 2026-07-14 | $22.69 | +1.39% | $22.62 | $22.91 | $22.62 | 9.20K |
| 2026-07-13 | $22.38 | +0.31% | $22.46 | $22.80 | $22.20 | 12.00K |
| 2026-07-10 | $22.31 | -0.80% | $22.43 | $22.75 | $22.30 | 7.30K |
| 2026-07-09 | $22.49 | +1.49% | $22.35 | $22.58 | $21.68 | 6.90K |
| 2026-07-08 | $22.16 | -0.72% | $22.53 | $22.76 | $22.16 | 12.00K |
| 2026-07-07 | $22.32 | +1.55% | $22.20 | $22.72 | $22.20 | 17.60K |
| 2026-07-06 | $21.98 | +1.76% | $21.79 | $22.50 | $21.79 | 12.80K |
| 2026-07-02 | $21.60 | -0.37% | $20.73 | $22.50 | $20.73 | 23.10K |
| 2026-07-01 | $21.68 | +1.55% | $21.45 | $21.96 | $21.39 | 13.70K |
| 2026-06-30 | $21.35 | +2.30% | $20.63 | $21.65 | $20.63 | 13.10K |
| 2026-06-29 | $20.87 | +0.77% | $20.50 | $21.10 | $20.50 | 14.40K |
| 2026-06-26 | $20.71 | +0.58% | $20.40 | $21.25 | $20.40 | 14.40K |
| 2026-06-25 | $20.59 | -0.24% | $20.27 | $20.69 | $20.27 | 5.70K |
| 2026-06-24 | $20.64 | +2.13% | $20.21 | $20.93 | $20.14 | 22.60K |
| 2026-06-23 | $20.21 | +1.76% | $20.17 | $20.49 | $19.85 | 28.00K |
| 2026-06-22 | $19.86 | -0.85% | $19.86 | $20.29 | $19.79 | 12.60K |
| 2026-06-18 | $20.03 | -2.53% | $20.63 | $20.67 | $19.80 | 12.80K |
| 2026-06-17 | $20.55 | -3.11% | $21.26 | $21.26 | $20.51 | 17.20K |
| 2026-06-16 | $21.21 | -0.28% | $21.65 | $21.68 | $20.99 | 24.40K |
| 2026-06-15 | $21.27 | -0.42% | $21.28 | $21.74 | $21.07 | 18.40K |
| 2026-06-12 | $21.36 | -0.70% | $21.58 | $21.73 | $21.36 | 7.50K |
| 2026-06-11 | $21.51 | +0.23% | $21.46 | $22.23 | $21.35 | 13.70K |
| 2026-06-10 | $21.46 | -2.54% | $21.95 | $22.48 | $21.46 | 11.80K |
| 2026-06-09 | $22.02 | +0.87% | $22.32 | $22.63 | $21.76 | 10.10K |
| 2026-06-08 | $21.83 | -1.71% | $22.23 | $22.85 | $21.83 | 9.50K |
| 2026-06-05 | $22.21 | -4.14% | $23.05 | $23.40 | $22.10 | 9.90K |
| 2026-06-04 | $23.17 | +6.04% | $22.60 | $23.92 | $22.60 | 38.20K |
| 2026-06-03 | $21.85 | -5.37% | $23.06 | $23.30 | $21.85 | 16.50K |
| 2026-06-02 | $23.09 | -0.04% | $22.78 | $23.54 | $22.78 | 23.00K |
| 2026-06-01 | $23.10 | +3.87% | $22.30 | $23.65 | $22.30 | 25.70K |
| 2026-05-29 | $22.24 | -2.37% | $22.41 | $23.50 | $22.21 | 27.90K |
| 2026-05-28 | $22.78 | +1.65% | $22.20 | $23.09 | $22.20 | 29.40K |
| 2026-05-27 | $22.41 | +4.09% | $21.51 | $22.70 | $21.51 | 18.80K |
| 2026-05-26 | $21.53 | -3.50% | $21.60 | $22.30 | $21.53 | 9.40K |
| 2026-05-22 | $22.31 | +2.20% | $22.20 | $22.37 | $21.32 | 4.50K |