Skip to main content
CCEC logo

Capital Clean Energy Carriers Corp.

CCECNASDAQIndustrialsMarine Shipping

$20.27Today:- (-)1Y −8.71%

As of Oct 26, 2026 close

Market cap
$1.22B
P/E (TTM)
7.55
Forward P/E
12.10
Dividend yield
2.96%
52-week range
$16.77$23.95
Volume (live)
-
Avg. volume (3M)
5.92K

Capital Clean Energy Carriers (CCEC) Historical Stock Prices

Analyze Capital Clean Energy Carriers (CCEC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Capital Clean Energy Carriers (CCEC) Interactive Price Chart

Interactive historical price chart showing Capital Clean Energy Carriers stock price movements and trends across multiple time periods.

Loading chart...

CCEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CCEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202620.2720.2720.2720.2720.27N/A
Oct 23, 202620.2320.2720.2320.2720.271.46K
Oct 22, 202619.8320.2419.8320.2420.243.60K
Oct 21, 202620.2020.2019.8319.8319.832.10K
Oct 20, 202620.1020.4619.8319.8519.859.71K
Oct 19, 202620.3320.3319.4119.6419.6410.31K
Oct 16, 202620.0820.4120.0620.4120.415.08K
Oct 15, 202620.3820.5520.2520.2520.255.66K
Oct 14, 202620.5120.6720.3420.6520.653.81K
Oct 13, 202620.7121.0020.7120.8220.826.32K
Oct 12, 202620.4020.8420.4020.7020.705.24K
Oct 9, 202620.4220.6620.4220.6320.633.57K
Oct 8, 202620.9620.9620.8020.8020.802.59K
Oct 7, 202620.5920.5920.5720.5720.57692
Oct 6, 202620.8520.8520.5720.7920.792.71K
Oct 5, 202619.7921.4019.7920.7020.705.74K
Oct 2, 202621.5621.5620.6120.9920.994.98K
Oct 1, 202619.6921.7919.6721.7021.7034.54K
Sep 30, 202621.0421.0418.0518.7418.7425.85K
Sep 29, 202621.5021.5021.1021.2921.296.96K
Sep 28, 202621.7521.7521.7521.7521.75N/A
Sep 25, 202621.7021.7521.4921.7521.754.25K
Sep 24, 202621.5321.5321.1321.3621.362.98K
Sep 23, 202621.5421.9821.5421.7421.742.32K
Sep 22, 202621.6721.6721.6721.6721.67715
Sep 21, 202622.0822.0821.8921.8921.892.99K
Sep 18, 202622.0122.7221.6621.6621.6612.84K
Sep 17, 202622.0122.0421.9122.0022.005.31K
Sep 16, 202622.2322.4121.9922.0022.004.05K
Sep 15, 202622.2322.2522.2322.2522.251.34K
Sep 14, 202622.0422.2722.0022.1322.1310.14K
Sep 11, 202622.5222.5922.1122.3222.322.21K
Sep 10, 202622.4722.5222.2022.5222.525.62K
Sep 9, 202622.5322.6522.5222.6022.604.06K
Sep 8, 202622.4422.5722.3622.4622.464.66K
Sep 4, 202622.5222.7022.5222.6522.651.63K
Sep 3, 202622.6522.6522.6522.6522.65N/A
Sep 2, 202622.5922.6722.5722.6522.655.55K
Sep 1, 202622.7022.7222.5922.6122.614.89K
Aug 31, 202622.8622.8822.6122.8522.858.72K
Aug 28, 202622.7022.7322.7022.7222.721.19K
Aug 27, 202622.4022.8522.4022.7822.785.43K
Aug 26, 202622.5022.6022.5022.6022.60579
Aug 25, 202622.4522.9522.2622.6222.627.75K
Aug 24, 202622.6022.9022.6022.8522.8513.60K
Aug 21, 202622.2922.7622.2922.6122.615.43K
Aug 20, 202622.4822.8022.4822.6522.655.60K
Aug 19, 202622.7923.0022.7922.8122.816.71K
Aug 18, 202622.5422.8222.5122.8222.825.81K
Aug 17, 202622.4922.9822.4922.6922.696.60K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.