Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
21.85
+0.55 (2.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.02 | 22.04 | 21.02 | 21.85 | 21.85 | 2.60% | 14,680 |
| Apr 27, 2026 | 19.88 | 21.35 | 19.88 | 21.30 | 21.30 | 7.52% | 13,791 |
| Apr 24, 2026 | 20.25 | 20.44 | 19.81 | 19.81 | 19.81 | -5.62% | 6,980 |
| Apr 23, 2026 | 21.34 | 21.42 | 20.38 | 20.99 | 20.99 | -3.00% | 6,783 |
| Apr 22, 2026 | 21.36 | 21.75 | 20.78 | 21.64 | 21.64 | 0.19% | 8,289 |
| Apr 21, 2026 | 20.75 | 21.63 | 19.99 | 21.60 | 21.60 | 2.37% | 21,501 |
| Apr 20, 2026 | 20.22 | 21.10 | 19.50 | 21.10 | 21.10 | 2.93% | 13,045 |
| Apr 17, 2026 | 19.72 | 20.83 | 19.65 | 20.50 | 20.50 | 3.02% | 11,798 |
| Apr 16, 2026 | 19.75 | 20.25 | 19.46 | 19.90 | 19.90 | 1.38% | 5,619 |
| Apr 15, 2026 | 19.16 | 19.70 | 18.51 | 19.63 | 19.63 | 1.84% | 12,819 |
| Apr 14, 2026 | 18.75 | 19.28 | 18.20 | 19.28 | 19.28 | 8.29% | 10,237 |
| Apr 13, 2026 | 18.20 | 18.20 | 17.63 | 17.80 | 17.80 | -1.08% | 3,472 |
| Apr 10, 2026 | 17.68 | 18.00 | 17.43 | 18.00 | 18.00 | 3.90% | 7,118 |
| Apr 9, 2026 | 17.39 | 17.76 | 16.77 | 17.32 | 17.32 | -7.43% | 10,089 |
| Apr 8, 2026 | 19.98 | 19.98 | 18.22 | 18.71 | 18.71 | 2.30% | 5,726 |
| Apr 7, 2026 | 18.76 | 19.25 | 18.29 | 18.29 | 18.29 | -2.71% | 9,363 |
| Apr 6, 2026 | 19.26 | 19.31 | 18.80 | 18.80 | 18.80 | 0.27% | 9,860 |
| Apr 2, 2026 | 18.95 | 20.37 | 18.69 | 18.75 | 18.75 | -1.06% | 12,732 |
| Apr 1, 2026 | 19.51 | 19.59 | 18.95 | 18.95 | 18.95 | -4.62% | 10,184 |
| Mar 31, 2026 | 19.82 | 20.18 | 19.82 | 19.87 | 19.87 | -1.23% | 1,338 |
| Mar 30, 2026 | 20.08 | 20.50 | 19.50 | 20.12 | 20.12 | -1.40% | 8,041 |
| Mar 27, 2026 | 19.66 | 20.59 | 19.66 | 20.40 | 20.40 | 3.61% | 10,354 |
| Mar 26, 2026 | 19.89 | 20.00 | 19.69 | 19.69 | 19.69 | -1.94% | 2,940 |
| Mar 25, 2026 | 20.23 | 20.28 | 18.55 | 20.08 | 20.08 | -0.15% | 4,540 |
| Mar 24, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.20% | 652 |
| Mar 23, 2026 | 20.15 | 21.49 | 20.02 | 20.15 | 20.15 | 1.66% | 5,211 |
| Mar 20, 2026 | 20.45 | 20.45 | 19.81 | 19.82 | 19.82 | -2.22% | 5,071 |
| Mar 19, 2026 | 20.28 | 20.56 | 20.09 | 20.27 | 20.27 | 0.30% | 7,673 |
| Mar 18, 2026 | 20.61 | 20.61 | 19.95 | 20.21 | 20.21 | 0.95% | 9,592 |
| Mar 17, 2026 | 20.40 | 20.80 | 20.02 | 20.02 | 20.02 | -3.84% | 4,785 |
| Mar 16, 2026 | 20.27 | 20.95 | 20.26 | 20.82 | 20.82 | 0.92% | 5,816 |
| Mar 13, 2026 | 20.20 | 20.63 | 20.20 | 20.63 | 20.63 | 2.08% | 2,519 |
| Mar 12, 2026 | 20.38 | 21.00 | 20.21 | 20.21 | 20.21 | -1.41% | 6,492 |
| Mar 11, 2026 | 21.24 | 21.24 | 20.50 | 20.50 | 20.50 | -3.53% | 6,643 |
| Mar 10, 2026 | 21.01 | 21.61 | 21.01 | 21.25 | 21.25 | -0.51% | 10,531 |
| Mar 9, 2026 | 21.90 | 21.90 | 21.36 | 21.36 | 21.36 | -2.73% | 4,685 |
| Mar 6, 2026 | 22.09 | 22.13 | 21.63 | 21.96 | 21.96 | -0.54% | 1,581 |
| Mar 5, 2026 | 23.18 | 23.18 | 21.72 | 22.08 | 22.08 | -5.03% | 6,017 |
| Mar 4, 2026 | 23.42 | 23.58 | 22.97 | 23.25 | 23.25 | 0.75% | 6,255 |
| Mar 3, 2026 | 23.11 | 23.53 | 22.58 | 23.08 | 23.08 | -0.31% | 13,594 |
| Mar 2, 2026 | 22.38 | 23.45 | 21.63 | 23.15 | 23.15 | 1.94% | 3,459 |
| Feb 27, 2026 | 23.00 | 23.46 | 22.71 | 22.71 | 22.71 | -1.42% | 10,610 |
| Feb 26, 2026 | 21.63 | 23.12 | 21.63 | 23.04 | 23.04 | -0.92% | 4,645 |
| Feb 25, 2026 | 23.27 | 23.35 | 22.60 | 23.25 | 23.25 | -0.90% | 15,354 |
| Feb 24, 2026 | 23.00 | 23.46 | 23.00 | 23.46 | 23.46 | 0.67% | 5,884 |
| Feb 23, 2026 | 23.39 | 23.41 | 22.88 | 23.31 | 23.31 | 0.93% | 7,266 |
| Feb 20, 2026 | 22.50 | 23.50 | 22.49 | 23.09 | 23.09 | 0.39% | 10,902 |
| Feb 19, 2026 | 23.15 | 23.15 | 22.11 | 23.00 | 23.00 | -0.33% | 16,863 |
| Feb 18, 2026 | 22.02 | 23.15 | 21.99 | 23.08 | 23.08 | 2.56% | 9,706 |
| Feb 17, 2026 | 22.50 | 22.73 | 21.37 | 22.50 | 22.50 | -1.01% | 10,879 |
| Feb 13, 2026 | 22.36 | 22.80 | 21.60 | 22.73 | 22.73 | 4.46% | 17,145 |
| Feb 12, 2026 | 20.73 | 21.76 | 20.73 | 21.76 | 21.76 | 4.74% | 12,959 |
| Feb 11, 2026 | 20.41 | 20.95 | 20.41 | 20.78 | 20.78 | 1.37% | 6,242 |
| Feb 10, 2026 | 20.45 | 20.61 | 20.21 | 20.50 | 20.50 | -1.47% | 13,882 |
| Feb 9, 2026 | 20.63 | 20.80 | 20.47 | 20.80 | 20.80 | 1.66% | 2,902 |
| Feb 6, 2026 | 20.92 | 20.94 | 20.46 | 20.46 | 20.46 | -2.34% | 4,900 |
| Feb 5, 2026 | 21.50 | 21.50 | 20.95 | 20.95 | 20.95 | -2.29% | 2,826 |
| Feb 4, 2026 | 21.49 | 21.77 | 21.44 | 21.44 | 21.44 | -1.38% | 3,799 |
| Feb 3, 2026 | 21.93 | 21.93 | 21.55 | 21.74 | 21.74 | -0.18% | 1,332 |
| Feb 2, 2026 | 21.36 | 22.32 | 21.36 | 21.78 | 21.63 | -0.50% | 9,292 |
| Jan 30, 2026 | 21.85 | 22.40 | 21.30 | 21.89 | 21.74 | -3.06% | 1,685 |
| Jan 29, 2026 | 21.75 | 22.58 | 21.36 | 22.58 | 22.42 | 4.63% | 5,465 |
| Jan 28, 2026 | 21.45 | 21.65 | 21.45 | 21.58 | 21.43 | 0.37% | 3,024 |
| Jan 27, 2026 | 21.24 | 21.50 | 21.24 | 21.50 | 21.35 | 1.15% | 2,350 |
| Jan 26, 2026 | 21.25 | 21.36 | 21.25 | 21.26 | 21.11 | -0.92% | 1,802 |
| Jan 23, 2026 | 20.90 | 21.50 | 20.90 | 21.45 | 21.31 | 0.19% | 3,990 |
| Jan 22, 2026 | 21.39 | 21.41 | 21.20 | 21.41 | 21.27 | -0.40% | 2,682 |
| Jan 21, 2026 | 21.20 | 21.50 | 21.20 | 21.50 | 21.35 | 0.23% | 705 |
| Jan 20, 2026 | 21.18 | 21.45 | 21.18 | 21.45 | 21.30 | -0.28% | 8,454 |
| Jan 16, 2026 | 20.87 | 21.68 | 20.77 | 21.51 | 21.36 | 2.77% | 8,205 |
| Jan 15, 2026 | 20.43 | 21.26 | 20.43 | 20.93 | 20.79 | 3.21% | 3,187 |
| Jan 14, 2026 | 20.76 | 20.76 | 20.28 | 20.28 | 20.14 | -3.52% | 2,012 |
| Jan 13, 2026 | 19.93 | 21.31 | 19.93 | 21.02 | 20.88 | 1.35% | 15,072 |
| Jan 12, 2026 | 20.21 | 20.74 | 20.15 | 20.74 | 20.60 | 2.93% | 3,304 |
| Jan 9, 2026 | 20.28 | 20.47 | 20.15 | 20.15 | 20.01 | 0.30% | 3,489 |
| Jan 8, 2026 | 20.40 | 20.86 | 20.09 | 20.09 | 19.95 | -1.23% | 6,675 |
| Jan 7, 2026 | 20.00 | 20.34 | 20.00 | 20.34 | 20.20 | 1.14% | 3,521 |
| Jan 6, 2026 | 20.51 | 20.68 | 20.03 | 20.11 | 19.97 | -2.80% | 7,190 |
| Jan 5, 2026 | 20.58 | 20.87 | 20.50 | 20.69 | 20.55 | 1.37% | 4,277 |
| Jan 2, 2026 | 20.82 | 20.82 | 20.41 | 20.41 | 20.27 | -2.20% | 1,458 |
| Dec 31, 2025 | 20.56 | 21.10 | 20.56 | 20.87 | 20.73 | 1.31% | 3,021 |
| Dec 30, 2025 | 21.42 | 21.42 | 20.60 | 20.60 | 20.46 | -3.83% | 4,030 |
| Dec 29, 2025 | 20.87 | 21.42 | 20.79 | 21.42 | 21.27 | 0.52% | 7,223 |
| Dec 26, 2025 | 20.79 | 21.31 | 20.79 | 21.31 | 21.16 | -0.70% | 1,065 |
| Dec 24, 2025 | 20.76 | 21.46 | 20.76 | 21.46 | 21.31 | 2.04% | 5,883 |
| Dec 23, 2025 | 20.97 | 21.03 | 20.23 | 21.03 | 20.89 | -2.14% | 2,720 |
| Dec 22, 2025 | 21.10 | 21.49 | 21.08 | 21.49 | 21.34 | 2.53% | 2,699 |
| Dec 19, 2025 | 21.05 | 21.35 | 20.65 | 20.96 | 20.82 | -1.71% | 2,930 |
| Dec 18, 2025 | 20.64 | 21.33 | 20.64 | 21.33 | 21.18 | 0.16% | 880 |
| Dec 17, 2025 | 20.60 | 21.30 | 19.86 | 21.29 | 21.14 | 2.85% | 24,457 |
| Dec 16, 2025 | 20.29 | 20.85 | 20.09 | 20.70 | 20.56 | -0.09% | 13,854 |
| Dec 15, 2025 | 20.36 | 20.72 | 20.36 | 20.72 | 20.58 | -1.48% | 742 |
| Dec 11, 2025 | 20.80 | 21.03 | 20.11 | 21.03 | 20.89 | 0.96% | 6,574 |
| Dec 10, 2025 | 20.61 | 20.98 | 20.31 | 20.83 | 20.69 | 0.63% | 4,352 |
| Dec 9, 2025 | 20.60 | 20.75 | 19.99 | 20.70 | 20.56 | -0.29% | 19,225 |
| Dec 8, 2025 | 20.54 | 21.01 | 19.99 | 20.76 | 20.62 | 0.05% | 19,695 |
| Dec 5, 2025 | 21.26 | 21.49 | 20.55 | 20.75 | 20.61 | -0.53% | 2,980 |
| Dec 4, 2025 | 20.50 | 21.13 | 20.50 | 20.86 | 20.72 | 1.11% | 2,621 |
| Dec 3, 2025 | 20.50 | 21.12 | 20.44 | 20.63 | 20.49 | 0.63% | 10,709 |
| Dec 2, 2025 | 20.94 | 20.94 | 20.25 | 20.50 | 20.36 | 0.49% | 8,661 |