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

Last Price20.51

Change-0.19 (-0.94%)

NASDAQ · Last Trade: Dec 17th, 10:52 AM EST

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

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	20.29	20.85	20.09	20.70	13,854	20.70
12/15/2025	20.36	20.72	20.36	20.72	742	20.72
12/11/2025	20.83	0.00	21.03	21.03	464	21.03
12/10/2025	20.61	20.98	20.31	20.83	4,352	20.83
12/09/2025	20.60	20.75	19.99	20.70	19,225	20.70
12/08/2025	20.54	21.01	19.99	20.76	19,695	20.76
12/05/2025	21.26	21.49	20.55	20.75	2,980	20.75
12/04/2025	20.50	21.13	20.50	20.86	2,621	20.86
12/03/2025	20.50	21.12	20.44	20.63	10,709	20.63
12/02/2025	20.94	20.94	20.25	20.50	8,661	20.50
12/01/2025	20.30	20.81	20.30	20.40	4,292	20.40
11/28/2025	19.51	20.61	19.51	20.57	10,711	20.57
11/26/2025	19.89	20.25	19.89	20.06	2,238	20.06
11/25/2025	19.24	20.45	19.24	20.03	10,735	20.03
11/24/2025	19.19	19.96	18.60	19.96	56,366	19.96
11/21/2025	19.38	19.38	18.56	19.03	21,921	19.03
11/20/2025	19.67	19.67	19.09	19.09	8,389	19.09
11/19/2025	20.00	20.00	19.56	19.64	13,859	19.64
11/18/2025	21.02	21.02	20.02	20.10	7,976	20.10
11/17/2025	20.95	21.72	20.61	21.03	18,827	21.03
11/14/2025	19.51	21.02	19.51	20.59	24,681	20.59
11/13/2025	20.82	21.12	19.77	19.81	17,728	19.81
11/12/2025	20.06	21.09	19.60	20.74	27,655	20.74
11/11/2025	20.52	20.55	20.52	20.55	1,016	20.55
11/10/2025	20.23	21.39	20.20	20.57	6,184	20.57
11/07/2025	20.63	20.69	20.07	20.69	3,558	20.69
11/06/2025	20.30	20.95	19.85	19.85	6,844	19.85
11/05/2025	20.04	20.64	19.92	19.92	6,477	19.92
11/04/2025	20.57	20.80	19.90	20.40	10,172	20.40
11/03/2025	20.77	21.61	20.31	21.03	4,799	21.03
10/31/2025	20.66	21.68	20.66	21.33	3,445	21.18
10/30/2025	21.56	21.56	20.50	20.68	4,871	20.53
10/29/2025	21.78	22.13	21.68	21.68	3,949	21.53
10/28/2025	21.81	22.09	21.79	21.79	2,483	21.64
10/27/2025	21.80	21.80	21.69	21.69	1,161	21.54
10/24/2025	22.23	22.39	22.14	22.14	2,514	21.99
10/23/2025	21.95	22.17	21.89	22.17	1,187	22.01
10/22/2025	22.46	23.15	21.59	21.78	15,442	21.63
10/21/2025	23.04	23.09	22.23	22.23	4,524	22.07
10/20/2025	22.65	22.98	22.65	22.70	1,843	22.54
10/17/2025	22.29	23.17	21.92	22.75	18,314	22.59
10/16/2025	21.85	23.00	21.85	22.50	21,691	22.34
10/15/2025	22.06	22.24	22.06	22.24	1,617	22.08
10/14/2025	22.35	22.35	22.05	22.06	2,490	21.90
10/13/2025	21.32	23.00	21.32	22.57	27,117	22.41
10/10/2025	21.75	21.84	20.55	20.55	4,943	20.41
10/09/2025	22.65	24.00	21.50	21.50	74,239	21.35
10/08/2025	22.37	22.37	21.80	22.16	2,315	22.00
10/07/2025	21.80	22.76	21.80	22.70	14,628	22.54
10/06/2025	21.80	22.45	21.80	22.10	20,554	21.94
10/03/2025	22.48	22.48	21.21	21.35	6,633	21.20
10/02/2025	21.70	21.86	21.65	21.81	4,215	21.66
10/01/2025	22.52	22.88	22.02	22.02	1,891	21.87
9/30/2025	22.46	22.81	22.15	22.51	15,319	22.35
9/29/2025	22.19	22.19	21.60	21.77	3,433	21.62
9/26/2025	22.93	23.24	22.18	22.18	21,869	22.02
9/25/2025	22.81	22.81	22.20	22.50	4,881	22.34
9/24/2025	21.43	23.00	21.22	22.80	24,409	22.64
9/23/2025	22.73	23.39	22.50	22.70	18,343	22.54
9/22/2025	21.61	23.25	21.61	23.11	18,536	22.95
9/19/2025	21.50	22.32	20.80	22.05	39,602	21.89
9/18/2025	21.16	21.81	21.07	21.10	2,845	20.95
9/17/2025	21.43	21.76	21.12	21.12	2,401	20.97