Capital Clean Energy Carriers Corp. (CCEC) Historical Stock Data
20.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCEC is up 0.14% a day on average. There have been 16 days where Capital Clean Energy Carriers Corp. closed green and 14 days where CCEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 20.60 | 20.70 | ↑$0.10 (0.49%) | 19.99 | 20.75 | 17.97K |
| 2025-12-08 | 20.54 | 20.76 | ↑$0.22 (1.07%) | 20.00 | 21.00 | 14.25K |
| 2025-12-05 | 21.26 | 20.75 | ↓$0.51 (-2.40%) | 20.55 | 21.49 | 2.69K |
| 2025-12-04 | 20.50 | 20.86 | ↑$0.36 (1.76%) | 20.50 | 21.13 | 2.58K |
| 2025-12-03 | 20.50 | 20.63 | ↑$0.13 (0.63%) | 20.44 | 21.12 | 7.18K |
| 2025-12-02 | 20.94 | 20.50 | ↓$0.44 (-2.10%) | 20.25 | 20.94 | 8.55K |
| 2025-12-01 | 20.30 | 20.40 | ↑$0.10 (0.52%) | 20.30 | 20.81 | 3.57K |
| 2025-11-28 | 19.51 | 20.57 | ↑$1.06 (5.45%) | 19.51 | 20.61 | 10.63K |
| 2025-11-26 | 20.22 | 20.06 | ↓$0.16 (-0.77%) | 19.93 | 20.25 | 2.19K |
| 2025-11-25 | 19.24 | 20.03 | ↑$0.79 (4.11%) | 19.24 | 20.45 | 10.74K |
| 2025-11-24 | 19.19 | 19.96 | ↑$0.77 (4.01%) | 18.60 | 19.96 | 55.57K |
| 2025-11-21 | 19.38 | 19.03 | ↓$0.35 (-1.81%) | 18.58 | 19.38 | 16.02K |
| 2025-11-20 | 19.67 | 19.09 | ↓$0.58 (-2.96%) | 19.09 | 19.67 | 6.08K |
| 2025-11-19 | 20.00 | 19.64 | ↓$0.36 (-1.80%) | 19.56 | 20.00 | 8.96K |
| 2025-11-18 | 21.02 | 20.10 | ↓$0.92 (-4.38%) | 20.02 | 21.02 | 3.45K |
| 2025-11-17 | 20.95 | 21.03 | ↑$0.08 (0.38%) | 20.61 | 21.70 | 18.83K |
| 2025-11-14 | 19.51 | 20.59 | ↑$1.08 (5.54%) | 19.51 | 20.90 | 18.40K |
| 2025-11-13 | 20.82 | 19.81 | ↓$1.01 (-4.85%) | 19.77 | 21.10 | 11.77K |
| 2025-11-12 | 20.06 | 20.74 | ↑$0.68 (3.38%) | 19.63 | 21.09 | 20.16K |
| 2025-11-11 | 20.52 | 20.55 | ↑$0.03 (0.17%) | 20.52 | 20.55 | 1K |
| 2025-11-10 | 20.23 | 20.57 | ↑$0.34 (1.68%) | 20.20 | 21.39 | 5.29K |
| 2025-11-07 | 20.63 | 20.69 | ↑$0.06 (0.29%) | 20.07 | 20.69 | 2.23K |
| 2025-11-06 | 20.30 | 19.85 | ↓$0.45 (-2.22%) | 19.85 | 20.91 | 4.97K |
| 2025-11-05 | 20.04 | 19.92 | ↓$0.12 (-0.60%) | 19.92 | 20.64 | 4.19K |
| 2025-11-04 | 20.57 | 20.40 | ↓$0.17 (-0.83%) | 19.90 | 20.80 | 7.36K |
| 2025-11-03 | 20.77 | 21.03 | ↑$0.26 (1.25%) | 20.65 | 21.61 | 4.07K |
| 2025-10-31 | 20.66 | 21.33 | ↑$0.67 (3.24%) | 20.66 | 21.68 | 2.76K |
| 2025-10-30 | 21.50 | 20.68 | ↓$0.82 (-3.81%) | 20.50 | 21.50 | 2.50K |
| 2025-10-29 | 21.95 | 21.68 | ↓$0.27 (-1.23%) | 21.68 | 22.02 | 3.78K |
| 2025-10-28 | 21.81 | 21.79 | ↓$0.02 (-0.07%) | 21.79 | 22.09 | 2.34K |
Create an account or log in to view more rows.
$CCEC back to business
$CCEC let’s buy NOW!!!
$CCEC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CCEC oh my!
$CCEC looks like a loading
$CCEC buy and hold and get rewarded
$CCEC wtf is that dump
$CCEC used to this fuckery!! Not leaving no chance !
$CCEC I do it for the thrills!