CCEC - Capital Clean Energy Carriers Corp.
22.08
-1.170 -5.299%
Share volume: 6,017
Last Updated: 03-05-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.25
-1.17
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $23.18 | $23.18 | $23.18 | $23.18 | $21.72 | $21.72 | $22.08 | $22.08 | 6,017 | $6,017.00 |
| 03-04-2026 | $23.42 | $23.42 | $23.58 | $23.58 | $22.97 | $22.97 | $23.25 | $23.25 | 6,255 | $6,255.00 |
| 03-03-2026 | $23.11 | $23.11 | $23.53 | $23.53 | $22.58 | $22.58 | $23.08 | $23.08 | 13,594 | $13,594.00 |
| 03-02-2026 | $22.38 | $22.38 | $23.45 | $23.45 | $21.63 | $21.63 | $23.15 | $23.15 | 3,464 | $3,464.00 |
| 02-27-2026 | $23.00 | $23.00 | $23.46 | $23.46 | $22.71 | $22.71 | $22.71 | $22.71 | 10,610 | $10,610.00 |
| 02-26-2026 | $21.63 | $21.63 | $23.12 | $23.12 | $21.63 | $21.63 | $23.04 | $23.04 | 4,645 | $4,645.00 |
| 02-25-2026 | $23.27 | $23.27 | $23.35 | $23.35 | $22.60 | $22.60 | $23.25 | $23.25 | 15,354 | $15,354.00 |
| 02-24-2026 | $23.00 | $23.00 | $23.46 | $23.46 | $23.00 | $23.00 | $23.46 | $23.46 | 5,884 | $5,884.00 |
| 02-23-2026 | $23.39 | $23.39 | $23.41 | $23.41 | $22.88 | $22.88 | $23.31 | $23.31 | 7,266 | $7,266.00 |
| 02-20-2026 | $22.50 | $22.50 | $23.50 | $23.50 | $22.49 | $22.49 | $23.09 | $23.09 | 10,902 | $10,902.00 |