Get the Stockscreener App
19.09
0.42%
0.08
Capital Clean Energy Carriers Corp Stock (CCEC) Price History
The historical daily chart and data for Capital Clean Energy Carriers Corp stock (CCEC), show that the latest closing stock price as of February 07, 2025, is $19.09.
- Capital Clean Energy Carriers Corp all-time high stock price is $20.26, occurred on October 03, 2024.
- The lowest Capital Clean Energy Carriers Corp stock price recorded was $16.34 on September 12, 2024. Since then, Capital Clean Energy Carriers Corp's stock price has risen over 16.83% to $19.09 now.
- The 52-week high stock price for CCEC is $20.26, representing a 6.13% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for CCEC is $16.34, indicating a -14.41% decrease from the current share price, occurred on September 12, 2024.
The table below shows more information about CCEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $19.50 | $19.00 | $0.50 | 4,918.0 | +0.47% |
| Feb 06, 2025 | $19.45 | $19.01 | $0.44 | 14,355.0 | -0.68% |
| Feb 05, 2025 | $19.40 | $18.71 | $0.69 | 7,775.0 | +0.63% |
| Feb 04, 2025 | $19.24 | $18.70 | $0.54 | 11,575.0 | +1.44% |
| Feb 03, 2025 | $19.04 | $18.50 | $0.535 | 10,430.0 | -2.29% |
| Jan 31, 2025 | $19.21 | $18.51 | $0.7017 | 10,902.0 | +0.37% |
| Jan 30, 2025 | $19.20 | $18.80 | $0.40 | 10,691.0 | +1.97% |
| Jan 29, 2025 | $18.87 | $18.40 | $0.47 | 12,982.0 | +1.52% |
| Jan 28, 2025 | $18.67 | $18.40 | $0.27 | 33,036.0 | -0.16% |
| Jan 27, 2025 | $18.67 | $18.30 | $0.37 | 13,339.0 | +1.48% |
| Jan 24, 2025 | $18.76 | $18.14 | $0.62 | 29,612.0 | +0.50% |
| Jan 23, 2025 | $18.56 | $17.86 | $0.6987 | 22,200.0 | +0.44% |
| Jan 22, 2025 | $18.33 | $17.83 | $0.50 | 14,117.0 | +0.28% |
| Jan 21, 2025 | $18.75 | $17.91 | $0.8422 | 12,402.0 | -3.95% |
| Jan 17, 2025 | $18.75 | $18.20 | $0.55 | 12,799.0 | +2.46% |
| Jan 16, 2025 | $18.81 | $18.15 | $0.6642 | 12,246.0 | -1.24% |
| Jan 15, 2025 | $19.08 | $18.42 | $0.66 | 28,076.0 | -2.01% |
| Jan 14, 2025 | $19.01 | $18.35 | $0.66 | 9,259.0 | +2.80% |
| Jan 13, 2025 | $18.39 | $18.01 | $0.385 | 7,222.0 | +0.38% |
| Jan 10, 2025 | $18.50 | $18.11 | $0.39 | 5,187.0 | +0.47% |
| Jan 08, 2025 | $18.57 | $18.17 | $0.40 | 10,168.0 | -1.41% |
Capital Clean Energy Carriers Corp Stock (CCEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capital Clean Energy Carriers Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capital Clean Energy Carriers Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capital Clean Energy Carriers Corp Stock (CCEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $19.50 | $18.50 | $1.00 | 49,053.0 | -0.47% |
| Jan, 2025 | $19.21 | $17.67 | $1.54 | 294,769.0 | +4.52% |
Capital Clean Energy Carriers Corp Stock (CCEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.69 | $17.55 | $1.14 | 437,713.0 | +0.16% |
| Nov, 2024 | $19.00 | $17.88 | $1.12 | 314,521.0 | -2.92% |
| Oct, 2024 | $20.26 | $18.01 | $2.25 | 576,928.0 | +0.21% |
| Sep, 2024 | $19.27 | $16.34 | $2.93 | 392,144.0 | +5.97% |
| Aug, 2024 | $17.93 | $16.51 | $1.42 | 51,780.0 | +0.00% |
1.17%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):