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

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

22.72
+0.06 (0.26%)
NASDAQ· Last Trade: Jul 29th, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/28/202623.4723.4722.6622.6610,51422.66
7/27/202623.5323.9523.2923.6517,86323.65
7/24/202623.0123.3723.0123.356,36923.35
7/23/202622.8823.1022.8023.0013,96423.00
7/22/202622.5023.0022.5022.858,93322.85
7/21/202622.8822.8822.4622.507,43122.50
7/20/202622.6122.6122.2622.467,04422.46
7/17/202622.5022.8022.1922.1912,93822.19
7/16/202622.3322.8022.3322.5012,52622.50
7/15/202622.3122.5922.3122.423,08722.42
7/14/202622.6222.9122.6222.689,17522.68
7/13/202622.4622.8022.2022.3812,02922.38
7/10/202622.4322.7522.3022.317,26422.31
7/09/202622.3522.5821.6822.496,92522.49
7/08/202622.5322.7622.1622.1612,00322.16
7/07/202622.2022.7222.2022.3217,58922.32
7/06/202621.7922.5021.7921.9812,79521.98
7/02/202620.7322.5020.7321.6023,08621.60
7/01/202621.4521.9621.3921.6813,70121.68
6/30/202620.6321.6520.6321.3513,11321.35
6/29/202620.5021.1020.5020.8714,36520.87
6/26/202620.4021.2520.4020.7114,39320.71
6/25/202620.2720.6820.2720.595,74920.59
6/24/202620.2120.9320.1420.6422,62020.64
6/23/202620.1720.4919.8520.2127,97420.21
6/22/202619.8620.2919.7919.8612,55719.86
6/18/202620.6320.6719.8020.0312,83820.03
6/17/202621.2621.2620.5120.5517,20520.55
6/16/202621.6521.6820.9921.2124,43421.21
6/15/202621.2821.7421.0721.2718,35821.27
6/12/202621.5821.7321.3621.367,45721.36
6/11/202621.4622.2321.3521.5113,69221.51
6/10/202621.9522.4821.4621.4611,77521.46
6/09/202622.3222.6321.7622.0210,12522.02
6/08/202622.2322.8521.8321.839,53421.83
6/05/202623.0523.4022.1022.219,93622.21
6/04/202622.6023.9222.6023.1638,17023.16
6/03/202623.0623.3021.8521.8516,51321.85
6/02/202622.7823.5422.7823.0923,03723.09
6/01/202622.3023.6522.3023.1025,76223.10
5/29/202622.4123.5022.2122.2427,89122.24
5/28/202622.2023.0922.2022.7829,42622.78
5/27/202621.5122.7021.5122.4118,80422.41
5/26/202621.6022.3021.5321.539,43821.53
5/22/202622.2022.3721.3222.314,54422.31
5/21/202621.3022.0321.1621.837,02121.83
5/20/202620.7622.5420.7621.5524,49221.55
5/19/202620.1721.2120.1720.919,52720.91
5/18/202620.9321.0020.6920.994,86620.99
5/15/202621.1321.2520.5120.948,76720.94
5/14/202620.6521.1920.6521.195,80521.19
5/13/202620.2120.8919.9720.3712,35920.37
5/12/202620.2020.8520.2020.458,10320.45
5/11/202620.1320.5019.8020.362,95420.36
5/08/202620.3921.1620.3920.396,42620.24
5/07/202619.2021.2519.2020.3911,19020.24
5/06/202620.0320.4519.8420.215,37420.06
5/05/202620.2620.8920.0020.007,15919.85
5/04/202620.3720.5319.6019.6019,46819.46
5/01/202620.6120.6120.3120.615,16420.45
4/30/202620.9121.5020.2620.269,51720.11
4/29/202622.1921.8021.2921.293,52121.13