Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

20.50
+0.60 (3.02%)
NASDAQ · Last Trade: Apr 18th, 11:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202619.7220.8319.6520.5011,79820.50
4/16/202619.7520.2519.4619.905,61919.90
4/15/202619.1619.7018.5119.6312,82019.63
4/14/202618.7519.2818.2019.2710,23819.27
4/13/202618.2018.2017.6317.803,47217.80
4/10/202617.6818.0017.4318.007,21818.00
4/09/202617.3917.7616.7717.3210,10717.32
4/08/202619.9819.9818.2218.715,72718.71
4/07/202618.7619.2518.2918.299,36318.29
4/06/202619.2619.3118.8018.809,87518.80
4/02/202618.9520.3718.6918.7512,89818.75
4/01/202619.5119.5918.9518.9510,18418.95
3/31/202619.8220.1819.8219.871,33919.87
3/30/202620.0820.5019.5020.118,04120.11
3/27/202619.6620.5919.6620.4010,37020.40
3/26/202619.8920.0019.6919.692,94019.69
3/25/202620.2320.2818.5520.084,54020.08
3/24/202620.1120.1120.1120.1165320.11
3/23/202620.1521.4920.0220.155,21220.15
3/20/202620.4520.4519.8119.825,07219.82
3/19/202620.2820.5620.0920.277,77420.27
3/18/202620.6120.6119.9520.219,69320.21
3/17/202620.3920.8020.0220.024,78620.02
3/16/202620.2720.9520.2620.825,81720.82
3/13/202620.2020.6320.2020.632,52220.63
3/12/202620.3821.0020.2120.216,49320.21
3/11/202621.2421.2420.5020.506,64520.50
3/10/202621.0121.6121.0121.2510,54321.25
3/09/202621.9021.9021.3621.364,68521.36
3/06/202622.0922.1321.6321.961,58221.96
3/05/202623.1823.1821.7222.086,01822.08
3/04/202623.4223.5722.9723.256,25623.25
3/03/202623.1123.5322.5723.0813,59423.08
3/02/202622.3823.4521.6323.153,45923.15
2/27/202623.0023.4622.7122.7110,61222.71
2/26/202621.6323.1221.6323.044,64623.04
2/25/202623.2723.3522.6023.2515,35523.25
2/24/202623.0023.4623.0023.465,88423.46
2/23/202623.3923.4122.8823.307,26623.30
2/20/202622.5023.5022.4823.0910,90223.09
2/19/202623.1523.1522.1123.0016,86323.00
2/18/202622.0123.1521.9923.079,70623.07
2/17/202622.5022.7321.3722.5010,87922.50
2/13/202622.3622.8021.6022.7317,14522.73
2/12/202620.7321.7620.7321.7612,95921.76
2/11/202620.4120.9520.4120.776,24220.77
2/10/202620.4520.6120.2120.5013,88220.50
2/09/202620.6320.8020.4720.802,90220.80
2/06/202620.9220.9420.4620.464,90020.46
2/05/202621.5021.5020.9520.952,82620.95
2/04/202621.4921.7721.4421.443,79921.44
2/03/202621.9321.9321.5521.741,33221.74
2/02/202621.3622.3221.3621.789,29221.78
1/30/202621.8422.4021.3021.891,68521.89
1/29/202621.7522.5821.3622.585,46522.58
1/28/202621.4521.6521.4521.583,02421.58
1/27/202621.2421.5021.2421.502,35021.50
1/26/202621.2521.3621.2521.251,80221.25
1/23/202620.9021.5020.9021.453,99021.45
1/22/202621.3921.4121.2021.412,68221.41
1/21/202621.2021.5021.2021.5070521.50
1/20/202621.1821.4521.1821.458,45421.45