NASDAQ : CCEC
Capital Clean Energy Carriers Corp. — Price history
Industrials · Marine Shipping · Greece
Last price 21.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capital Clean Energy Carriers Corp. (CCEC) closed at 21.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.75 | 22.05 | 19.75 | 21.7 | 49,851 | +9.98% |
| 2026-10-29 | 20.06 | 20.07 | 19.73 | 19.73 | 2,055 | -3.28% |
| 2026-10-28 | 19.954 | 20.4 | 19.954 | 20.4 | 6,982 | +3.87% |
| 2026-10-27 | 19.73 | 20.255 | 19.41 | 19.64 | 17,815 | -3.11% |
| 2026-10-23 | 20.23 | 20.27 | 20.23 | 20.27 | 1,457 | +0.15% |
| 2026-10-22 | 19.83 | 20.24 | 19.83 | 20.24 | 3,603 | +2.07% |
| 2026-10-21 | 20.2 | 20.2 | 19.83 | 19.83 | 2,099 | -0.10% |
| 2026-10-20 | 20.1 | 20.46 | 19.828 | 19.85 | 9,714 | +1.07% |
| 2026-10-19 | 20.33 | 20.33 | 19.41 | 19.64 | 10,308 | -3.77% |
| 2026-10-16 | 20.08 | 20.41 | 20.06 | 20.41 | 5,082 | +0.79% |
| 2026-10-15 | 20.38 | 20.55 | 20.25 | 20.25 | 5,660 | -1.94% |
| 2026-10-14 | 20.51 | 20.67 | 20.34 | 20.65 | 3,805 | -0.82% |
| 2026-10-13 | 20.71 | 21 | 20.71 | 20.82 | 6,321 | +0.58% |
| 2026-10-12 | 20.4 | 20.845 | 20.4 | 20.7 | 5,235 | +0.34% |
| 2026-10-09 | 20.421 | 20.66 | 20.421 | 20.63 | 3,570 | -0.82% |
| 2026-10-08 | 20.96 | 20.96 | 20.8 | 20.8 | 2,590 | +1.12% |
| 2026-10-07 | 20.589 | 20.589 | 20.57 | 20.57 | 692 | -1.06% |
| 2026-10-06 | 20.85 | 20.85 | 20.565 | 20.79 | 2,714 | +0.43% |
| 2026-10-05 | 19.79 | 21.4 | 19.79 | 20.7 | 5,737 | -1.38% |
| 2026-10-02 | 21.56 | 21.56 | 20.61 | 20.99 | 4,979 | -3.27% |
| 2026-10-01 | 19.693 | 21.79 | 19.67 | 21.7 | 34,542 | +15.80% |
| 2026-09-30 | 21.04 | 21.04 | 18.05 | 18.74 | 25,846 | -11.98% |
| 2026-09-29 | 21.5 | 21.5 | 21.1 | 21.29 | 6,959 | -2.11% |
| 2026-09-25 | 21.7 | 21.75 | 21.49 | 21.75 | 4,254 | +1.83% |
| 2026-09-24 | 21.53 | 21.53 | 21.125 | 21.36 | 2,976 | -1.75% |
| 2026-09-23 | 21.54 | 21.98 | 21.54 | 21.74 | 2,320 | +0.32% |
| 2026-09-22 | 21.67 | 21.67 | 21.67 | 21.67 | 715 | -1.01% |
| 2026-09-21 | 22.08 | 22.08 | 21.89 | 21.89 | 2,986 | +1.06% |
| 2026-09-18 | 22.01 | 22.72 | 21.66 | 21.66 | 12,843 | -1.55% |
| 2026-09-17 | 22.01 | 22.04 | 21.91 | 22 | 5,306 | +0.00% |
| 2026-09-16 | 22.235 | 22.415 | 21.99 | 22 | 4,047 | -1.12% |
| 2026-09-15 | 22.225 | 22.255 | 22.225 | 22.25 | 1,343 | +0.54% |
| 2026-09-14 | 22.04 | 22.27 | 22 | 22.13 | 10,142 | -0.85% |
| 2026-09-11 | 22.52 | 22.59 | 22.11 | 22.32 | 2,211 | -0.89% |
| 2026-09-10 | 22.47 | 22.52 | 22.2 | 22.52 | 5,618 | -0.35% |
| 2026-09-09 | 22.53 | 22.65 | 22.525 | 22.6 | 4,062 | +0.62% |
| 2026-09-08 | 22.44 | 22.57 | 22.357 | 22.46 | 4,660 | -0.84% |
| 2026-09-04 | 22.52 | 22.701 | 22.52 | 22.65 | 1,627 | +0.00% |
| 2026-09-02 | 22.59 | 22.67 | 22.565 | 22.65 | 5,551 | +0.20% |
| 2026-09-01 | 22.7 | 22.72 | 22.595 | 22.605 | 4,891 | -1.07% |
| 2026-08-31 | 22.86 | 22.88 | 22.61 | 22.85 | 8,716 | +0.57% |
| 2026-08-28 | 22.7 | 22.73 | 22.7 | 22.72 | 1,190 | -0.26% |
| 2026-08-27 | 22.4 | 22.85 | 22.4 | 22.78 | 5,431 | +0.80% |
| 2026-08-26 | 22.5 | 22.6 | 22.5 | 22.6 | 579 | -0.09% |
| 2026-08-25 | 22.45 | 22.95 | 22.263 | 22.62 | 7,745 | -1.01% |
| 2026-08-24 | 22.6 | 22.9 | 22.6 | 22.85 | 13,601 | +1.06% |
| 2026-08-21 | 22.287 | 22.76 | 22.287 | 22.61 | 5,435 | -0.18% |
| 2026-08-20 | 22.482 | 22.8 | 22.482 | 22.65 | 5,602 | -0.70% |
| 2026-08-19 | 22.79 | 23 | 22.79 | 22.81 | 6,706 | -0.04% |
| 2026-08-18 | 22.54 | 22.82 | 22.51 | 22.82 | 5,808 | +0.57% |
| 2026-08-17 | 22.49 | 22.98 | 22.49 | 22.69 | 6,600 | +0.35% |
| 2026-08-14 | 22.38 | 22.95 | 22.38 | 22.61 | 6,994 | +0.58% |
| 2026-08-13 | 22.83 | 22.9 | 22.48 | 22.48 | 10,426 | -0.49% |
| 2026-08-12 | 22.34 | 22.9 | 22.34 | 22.59 | 9,293 | +0.98% |
| 2026-08-11 | 22.16 | 22.6 | 22.03 | 22.37 | 8,174 | +0.81% |
| 2026-08-10 | 22.22 | 22.775 | 22.09 | 22.19 | 10,520 | -0.80% |
| 2026-08-07 | 22.285 | 22.37 | 22.285 | 22.37 | 1,035 | -1.67% |
| 2026-08-06 | 22.71 | 23.25 | 22.71 | 22.75 | 12,706 | -0.35% |
| 2026-08-05 | 22.7 | 23.2 | 22.7 | 22.83 | 11,216 | +1.60% |
| 2026-08-04 | 23.01 | 23.09 | 22.359 | 22.47 | 8,646 | -1.25% |
| 2026-08-03 | 22.6 | 23.55 | 22.165 | 22.905 | 36,379 | +2.81% |
| 2026-07-31 | 22 | 22.87 | 22 | 22.28 | 8,974 | -0.49% |
| 2026-07-30 | 22.5 | 22.64 | 22.3 | 22.39 | 8,217 | -1.45% |
| 2026-07-29 | 22.99 | 22.99 | 21.63 | 22.72 | 14,572 | +0.26% |
| 2026-07-28 | 23.47 | 23.47 | 22.66 | 22.66 | 10,515 | -4.19% |
| 2026-07-27 | 23.53 | 23.95 | 23.29 | 23.65 | 17,863 | +1.28% |
| 2026-07-24 | 23.01 | 23.37 | 23.01 | 23.35 | 6,368 | +1.52% |
| 2026-07-23 | 22.875 | 23.1 | 22.8 | 23 | 13,963 | +0.66% |
| 2026-07-22 | 22.5 | 23 | 22.5 | 22.85 | 8,933 | +1.56% |
| 2026-07-21 | 22.88 | 22.88 | 22.465 | 22.5 | 7,430 | +0.18% |
| 2026-07-20 | 22.61 | 22.61 | 22.26 | 22.46 | 7,044 | +1.22% |
| 2026-07-17 | 22.5 | 22.8 | 22.19 | 22.19 | 12,937 | -1.40% |
| 2026-07-16 | 22.33 | 22.8 | 22.33 | 22.505 | 12,525 | +0.38% |
| 2026-07-15 | 22.31 | 22.59 | 22.31 | 22.42 | 3,086 | -1.17% |
| 2026-07-14 | 22.616 | 22.91 | 22.616 | 22.685 | 9,174 | +1.36% |
| 2026-07-13 | 22.46 | 22.8 | 22.2 | 22.38 | 12,028 | +0.31% |
| 2026-07-10 | 22.43 | 22.75 | 22.3 | 22.31 | 7,263 | -0.80% |
| 2026-07-09 | 22.35 | 22.58 | 21.683 | 22.49 | 6,924 | +1.49% |
| 2026-07-08 | 22.53 | 22.76 | 22.16 | 22.16 | 12,002 | -0.72% |
| 2026-07-07 | 22.2 | 22.72 | 22.2 | 22.32 | 17,589 | +1.55% |
| 2026-07-06 | 21.79 | 22.5 | 21.79 | 21.98 | 12,793 | +1.76% |
| 2026-07-02 | 20.73 | 22.5 | 20.73 | 21.6 | 23,084 | -0.37% |
| 2026-07-01 | 21.45 | 21.96 | 21.39 | 21.68 | 13,700 | +1.55% |
| 2026-06-30 | 20.63 | 21.65 | 20.63 | 21.35 | 13,112 | +2.30% |
| 2026-06-29 | 20.5 | 21.1 | 20.5 | 20.87 | 14,365 | +0.77% |
| 2026-06-26 | 20.4 | 21.25 | 20.4 | 20.71 | 14,391 | +0.58% |
| 2026-06-25 | 20.27 | 20.685 | 20.27 | 20.59 | 5,749 | -0.24% |
| 2026-06-24 | 20.21 | 20.93 | 20.14 | 20.64 | 22,619 | +2.13% |
| 2026-06-23 | 20.17 | 20.49 | 19.85 | 20.21 | 27,973 | +1.76% |
| 2026-06-22 | 19.86 | 20.29 | 19.79 | 19.86 | 12,556 | -0.85% |
| 2026-06-18 | 20.63 | 20.67 | 19.8 | 20.03 | 12,838 | -2.53% |
| 2026-06-17 | 21.26 | 21.26 | 20.511 | 20.55 | 17,204 | -3.11% |
| 2026-06-16 | 21.65 | 21.675 | 20.99 | 21.21 | 24,432 | -0.28% |
| 2026-06-15 | 21.28 | 21.74 | 21.07 | 21.27 | 18,357 | -0.42% |
| 2026-06-12 | 21.58 | 21.73 | 21.36 | 21.36 | 7,455 | -0.70% |
| 2026-06-11 | 21.46 | 22.225 | 21.35 | 21.51 | 13,692 | +0.23% |
| 2026-06-10 | 21.95 | 22.48 | 21.46 | 21.46 | 11,775 | -2.54% |
| 2026-06-09 | 22.32 | 22.63 | 21.76 | 22.02 | 10,124 | +0.87% |
| 2026-06-08 | 22.23 | 22.85 | 21.83 | 21.83 | 9,533 | -1.71% |
| 2026-06-05 | 23.05 | 23.4 | 22.1 | 22.21 | 9,935 | -4.12% |
| 2026-06-04 | 22.6 | 23.92 | 22.6 | 23.165 | 38,170 | +6.02% |
| 2026-06-03 | 23.06 | 23.3 | 21.85 | 21.85 | 16,511 | -5.37% |
| 2026-06-02 | 22.78 | 23.54 | 22.78 | 23.09 | 23,036 | -0.04% |
| 2026-06-01 | 22.3 | 23.65 | 22.3 | 23.1 | 25,762 | +3.87% |
| 2026-05-29 | 22.41 | 23.5 | 22.21 | 22.24 | 27,890 | -2.37% |
| 2026-05-28 | 22.2 | 23.09 | 22.2 | 22.78 | 29,425 | +1.65% |
| 2026-05-27 | 21.51 | 22.7 | 21.51 | 22.41 | 18,804 | +4.09% |
| 2026-05-26 | 21.6 | 22.3 | 21.53 | 21.53 | 9,438 | -3.50% |
| 2026-05-22 | 22.2 | 22.37 | 21.32 | 22.31 | 4,543 | +2.20% |
| 2026-05-21 | 21.3 | 22.03 | 21.16 | 21.83 | 7,021 | +1.30% |
| 2026-05-20 | 20.75 | 22.54 | 20.75 | 21.55 | 24,491 | +3.06% |
| 2026-05-19 | 20.169 | 21.21 | 20.169 | 20.91 | 9,526 | -0.38% |
| 2026-05-18 | 20.93 | 21 | 20.69 | 20.99 | 4,869 | +0.24% |
| 2026-05-15 | 21.13 | 21.25 | 20.51 | 20.94 | 8,766 | -1.18% |
| 2026-05-14 | 20.65 | 21.19 | 20.65 | 21.19 | 5,805 | +4.03% |
| 2026-05-13 | 20.21 | 20.89 | 19.97 | 20.37 | 12,358 | -0.39% |
| 2026-05-12 | 20.2 | 20.85 | 20.2 | 20.45 | 8,103 | +0.44% |
| 2026-05-11 | 20.13 | 20.5 | 19.8 | 20.36 | 2,954 | +0.59% |
| 2026-05-08 | 20.39 | 21.158 | 20.39 | 20.39 | 6,426 | +0.00% |
| 2026-05-07 | 19.2 | 21.249 | 19.2 | 20.39 | 11,189 | +0.89% |