Capital Clean Energy Carriers Corp. CCEC
20.48 USD +0.36 (+1.79%)
Regular-session close
20.58 +0.10 +0.49%
After hours · Nov 13, 4:00 PM ET
20.39 Day range 20.58
17.32 52-week range 23.65
- YTD
- -1.87%
- 1 year
- +3.38%
CCEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.50 | 20.58 | 20.39 | 20.48 | +0.36 | +1.79% | 5,498 |
| Nov 12, 2026 | 20.76 | 20.91 | 20.12 | 20.12 | -0.18 | -0.89% | 16,400 |
| Nov 11, 2026 | 20.04 | 20.55 | 20.04 | 20.30 | +0.11 | +0.54% | 6,600 |
| Nov 10, 2026 | 20.04 | 21.07 | 20.04 | 20.19 | -0.06 | -0.30% | 9,400 |
| Nov 9, 2026 | 20.68 | 20.77 | 19.96 | 20.25 | -0.34 | -1.65% | 12,300 |
| Nov 6, 2026 | 20.86 | 20.98 | 20.59 | 20.59 | -0.14 | -0.68% | 4,500 |
| Nov 5, 2026 | 20.90 | 21.25 | 20.70 | 20.73 | -0.25 | -1.19% | 9,500 |
| Nov 4, 2026 | 20.63 | 21.35 | 20.63 | 20.98 | -0.52 | -2.42% | 9,100 |
| Nov 3, 2026 | 21.76 | 22.01 | 21.44 | 21.50 | -0.36 | -1.65% | 6,700 |
| Nov 2, 2026 | 21.40 | 22.24 | 21.31 | 21.86 | +0.16 | +0.74% | 31,400 |
| Oct 30, 2026 | 19.75 | 22.05 | 19.75 | 21.70 | +1.97 | +9.98% | 49,800 |
| Oct 29, 2026 | 20.06 | 20.07 | 19.73 | 19.73 | -0.67 | -3.28% | 2,100 |
| Oct 28, 2026 | 19.95 | 20.40 | 19.95 | 20.40 | +0.76 | +3.87% | 7,000 |
| Oct 27, 2026 | 19.73 | 20.26 | 19.41 | 19.64 | -0.63 | -3.11% | 17,800 |
| Oct 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 20.23 | 20.27 | 20.23 | 20.27 | +0.03 | +0.15% | 1,500 |
| Oct 22, 2026 | 19.83 | 20.24 | 19.83 | 20.24 | +0.41 | +2.07% | 3,600 |
| Oct 21, 2026 | 20.20 | 20.20 | 19.83 | 19.83 | -0.02 | -0.10% | 2,100 |
| Oct 20, 2026 | 20.10 | 20.46 | 19.83 | 19.85 | +0.21 | +1.07% | 9,700 |
| Oct 19, 2026 | 20.33 | 20.33 | 19.41 | 19.64 | -0.77 | -3.77% | 10,300 |
| Oct 16, 2026 | 20.08 | 20.41 | 20.06 | 20.41 | +0.16 | +0.79% | 5,100 |
| Oct 15, 2026 | 20.38 | 20.55 | 20.25 | 20.25 | -0.40 | -1.94% | 5,700 |
| Oct 14, 2026 | 20.51 | 20.67 | 20.34 | 20.65 | -0.17 | -0.82% | 3,800 |
| Oct 13, 2026 | 20.71 | 21.00 | 20.71 | 20.82 | +0.12 | +0.58% | 6,300 |
| Oct 12, 2026 | 20.40 | 20.85 | 20.40 | 20.70 | +0.07 | +0.34% | 5,200 |
| Oct 9, 2026 | 20.42 | 20.66 | 20.42 | 20.63 | -0.17 | -0.82% | 3,600 |
| Oct 8, 2026 | 20.96 | 20.96 | 20.80 | 20.80 | +0.23 | +1.12% | 2,600 |
| Oct 7, 2026 | 20.59 | 20.59 | 20.57 | 20.57 | -0.22 | -1.06% | 700 |
| Oct 6, 2026 | 20.85 | 20.85 | 20.57 | 20.79 | +0.09 | +0.43% | 2,700 |
| Oct 5, 2026 | 19.79 | 21.40 | 19.79 | 20.70 | -0.29 | -1.38% | 5,700 |
| Oct 2, 2026 | 21.56 | 21.56 | 20.61 | 20.99 | -0.71 | -3.27% | 5,000 |
| Oct 1, 2026 | 19.69 | 21.79 | 19.67 | 21.70 | +2.96 | +15.80% | 34,500 |
| Sep 30, 2026 | 21.04 | 21.04 | 18.05 | 18.74 | -2.55 | -11.98% | 25,800 |
| Sep 29, 2026 | 21.50 | 21.50 | 21.10 | 21.29 | -0.46 | -2.11% | 7,000 |
| Sep 28, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 21.70 | 21.75 | 21.49 | 21.75 | +0.39 | +1.83% | 4,300 |
| Sep 24, 2026 | 21.53 | 21.53 | 21.13 | 21.36 | -0.38 | -1.75% | 3,000 |
| Sep 23, 2026 | 21.54 | 21.98 | 21.54 | 21.74 | +0.07 | +0.32% | 2,300 |
| Sep 22, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | -0.22 | -1.01% | 700 |
| Sep 21, 2026 | 22.08 | 22.08 | 21.89 | 21.89 | +0.23 | +1.06% | 3,000 |
| Sep 18, 2026 | 22.01 | 22.72 | 21.66 | 21.66 | -0.34 | -1.55% | 12,800 |
| Sep 17, 2026 | 22.01 | 22.04 | 21.91 | 22.00 | 0.00 | 0.00% | 5,300 |
| Sep 16, 2026 | 22.24 | 22.42 | 21.99 | 22.00 | -0.25 | -1.12% | 3,900 |
| Sep 15, 2026 | 22.23 | 22.25 | 22.23 | 22.25 | +0.12 | +0.54% | 1,300 |
| Sep 14, 2026 | 22.04 | 22.27 | 22.00 | 22.13 | -0.19 | -0.85% | 10,100 |
| Sep 11, 2026 | 22.52 | 22.59 | 22.11 | 22.32 | -0.20 | -0.89% | 2,200 |
| Sep 10, 2026 | 22.47 | 22.52 | 22.20 | 22.52 | -0.08 | -0.35% | 5,600 |
| Sep 9, 2026 | 22.53 | 22.65 | 22.52 | 22.60 | +0.14 | +0.62% | 4,100 |
| Sep 8, 2026 | 22.44 | 22.57 | 22.36 | 22.46 | -0.19 | -0.84% | 4,700 |
| Sep 4, 2026 | 22.52 | 22.70 | 22.52 | 22.65 | 0.00 | 0.00% | 1,600 |
| Sep 3, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 22.59 | 22.67 | 22.57 | 22.65 | +0.04 | +0.18% | 5,600 |
| Sep 1, 2026 | 22.70 | 22.72 | 22.60 | 22.61 | -0.24 | -1.05% | 4,900 |
| Aug 31, 2026 | 22.86 | 22.88 | 22.61 | 22.85 | +0.13 | +0.57% | 8,700 |
| Aug 28, 2026 | 22.70 | 22.73 | 22.70 | 22.72 | -0.06 | -0.26% | 1,200 |
| Aug 27, 2026 | 22.40 | 22.85 | 22.40 | 22.78 | +0.18 | +0.80% | 5,400 |
| Aug 26, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | -0.02 | -0.09% | 600 |
| Aug 25, 2026 | 22.45 | 22.95 | 22.26 | 22.62 | -0.23 | -1.01% | 7,700 |
| Aug 24, 2026 | 22.60 | 22.90 | 22.60 | 22.85 | +0.24 | +1.06% | 13,600 |
| Aug 21, 2026 | 22.29 | 22.76 | 22.29 | 22.61 | -0.04 | -0.18% | 5,400 |
| Aug 20, 2026 | 22.48 | 22.80 | 22.48 | 22.65 | -0.16 | -0.70% | 5,600 |
| Aug 19, 2026 | 22.79 | 23.00 | 22.79 | 22.81 | -0.01 | -0.04% | 6,700 |
| Aug 18, 2026 | 22.54 | 22.82 | 22.51 | 22.82 | +0.13 | +0.57% | 5,800 |
| Aug 17, 2026 | 22.49 | 22.98 | 22.49 | 22.69 | +0.08 | +0.35% | 6,600 |
| Aug 14, 2026 | 22.38 | 22.95 | 22.38 | 22.61 | +0.13 | +0.58% | 7,000 |
65 days, newest first. Daily bars as drawn on the CCEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.