NASDAQ:CCEC | Historical Stock Price | Capital Clean Energy Carriers Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-03-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.07$10.87$23.29$49.90$106.92$229.102007-03-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.06$95.6641,257——
2012-12-28$44.31$92.0336,157——
2012-12-27$44.38$92.1721,500——
2012-12-26$44.52$92.4632,071——
2012-12-24$45.50$94.5010,157——
2012-12-21$45.99$95.5240,643——
2012-12-20$46.48$96.5347,586——
2012-12-19$45.22$93.9226,757——
2012-12-18$45.78$95.0829,400——
2012-12-17$45.29$94.0616,571——
2012-12-14$45.15$93.7737,443——
2012-12-13$45.99$95.5225,686——
2012-12-12$47.25$98.1367,514——
2012-12-11$46.76$97.1126,657——
2012-12-10$46.62$96.8237,543——
2012-12-07$48.09$99.8816,771——
2012-12-06$47.60$98.8619,186——
2012-12-05$46.76$97.1129,200——
2012-12-04$46.90$97.4152,200——
2012-12-03$46.69$96.9723,543——
2012-11-30$47.39$98.4237,714——
2012-11-29$46.20$95.9528,871——
2012-11-28$46.62$96.8217,614——
2012-11-27$46.55$96.6825,086——
2012-11-26$46.69$96.9753,957——
2012-11-23$46.62$96.8221,729——
2012-11-21$46.48$96.5328,871——
2012-11-20$46.20$95.9542,429——
2012-11-19$48.30$100.3134,786——
2012-11-16$46.20$95.9543,000——
2012-11-15$43.47$90.2888,914——
2012-11-14$45.78$95.0863,129——
2012-11-13$48.02$99.73118,614——
2012-11-12$50.33$104.5328,771——
2012-11-09$51.59$107.1566,029——
2012-11-08$51.10$106.1342,200——
2012-11-07$53.90$111.9428,486——
2012-11-06$55.23$114.7135,086——
2012-11-05$55.30$111.4655,714——
2012-11-02$56.91$114.7127,243——
2012-11-01$56.91$114.7132,800——
2012-10-31$56.00$112.8730,414——
2012-10-26$54.60$110.0550,029——
2012-10-25$56.49$113.8625,957——
2012-10-24$54.67$110.1943,714——
2012-10-23$53.97$108.7848,829——
2012-10-22$54.39$109.6370,729——
2012-10-19$56.77$114.4317,571——
2012-10-18$57.12$115.1319,071——
2012-10-17$57.33$115.5618,229——
2012-10-16$56.98$114.8518,171——
2012-10-15$57.05$114.9918,029——
2012-10-12$56.70$114.2919,186——
2012-10-11$57.26$115.4117,057——
2012-10-10$56.63$114.1422,157——
2012-10-09$57.05$114.9919,343——
2012-10-08$57.05$114.9931,300——
2012-10-05$57.40$115.7017,929——
2012-10-04$57.47$115.8419,600——
2012-10-03$56.77$114.4324,229——
2012-10-02$56.28$113.4415,129——
2012-10-01$56.84$114.5719,400——
2012-09-28$57.19$115.2714,671——
2012-09-27$57.12$115.1339,171——
2012-09-26$57.47$115.8429,300——
2012-09-25$57.12$115.1340,543——
2012-09-24$56.14$113.1628,214——
2012-09-21$55.79$112.4552,143——
2012-09-20$55.79$112.4531,557——
2012-09-19$54.46$109.7747,029——
2012-09-18$53.83$108.5027,757——
2012-09-17$53.83$108.5026,643——
2012-09-14$53.83$108.5035,971——
2012-09-13$53.83$108.5032,429——
2012-09-12$53.90$108.6417,886——
2012-09-11$53.20$107.2333,300——
2012-09-10$53.90$108.6427,543——
2012-09-07$53.55$107.9420,157——
2012-09-06$53.83$108.5028,214——
2012-09-05$53.90$108.6423,400——
2012-09-04$52.85$106.5338,857——
2012-08-31$53.90$108.6410,043——
2012-08-30$53.41$107.6518,800——
2012-08-29$53.83$108.5021,257——
2012-08-28$53.97$108.7822,900——
2012-08-27$54.25$109.3515,886——
2012-08-24$53.97$108.7825,800——
2012-08-23$53.90$108.6413,057——
2012-08-22$54.25$109.3518,943——
2012-08-21$54.18$109.2125,271——
2012-08-20$54.46$109.7719,800——
2012-08-17$54.60$110.0519,257——
2012-08-16$54.53$109.9130,986——
2012-08-15$55.58$112.0330,557——
2012-08-14$54.95$110.7642,900——
2012-08-13$53.55$107.9422,757——
2012-08-10$53.48$107.8024,029——
2012-08-09$53.48$107.8025,600——
2012-08-08$53.97$108.7817,814——
2012-08-07$54.32$109.4927,571——
2012-08-06$54.25$109.3534,129——
2012-08-03$52.85$106.5352,429——
2012-08-02$54.95$107.4755,057——
2012-08-01$56.14$109.8033,543——
2012-07-31$55.44$108.4349,057——
2012-07-30$56.63$110.7647,686——
2012-07-27$56.84$111.1733,471——
2012-07-26$56.35$110.2136,914——
2012-07-25$55.02$107.6124,186——
2012-07-24$53.90$105.4234,814——
2012-07-23$55.79$109.1119,714——
2012-07-20$56.00$109.5228,443——
2012-07-19$56.56$110.6216,771——
2012-07-18$56.49$110.4819,957——
2012-07-17$56.14$109.8026,900——
2012-07-16$54.67$106.9217,414——
2012-07-13$54.74$107.0617,614——
2012-07-12$54.18$105.9617,414——
2012-07-11$54.60$106.7910,629——
2012-07-10$54.11$105.8310,814——
2012-07-09$55.23$108.0210,914——
2012-07-06$54.74$107.0610,014——
2012-07-05$54.81$107.2010,357——
2012-07-03$54.39$106.3812,686——
2012-07-02$53.90$105.429,929——
2012-06-29$52.92$103.5024,500——
2012-06-28$52.43$102.5412,300——
2012-06-27$52.01$101.726,957——
2012-06-26$50.54$98.8512,457——
2012-06-25$50.54$98.8514,900——
2012-06-22$51.66$101.049,371——
2012-06-21$52.01$101.7222,600——
2012-06-20$50.82$99.3914,671——
2012-06-19$50.05$97.8913,929——
2012-06-18$49.35$96.5217,843——
2012-06-15$49.28$96.3814,571——
2012-06-14$50.33$98.4311,771——
2012-06-13$49.14$96.1116,871——
2012-06-12$49.70$97.2010,400——
2012-06-11$49.42$96.6612,029——
2012-06-08$49.77$97.3416,400——
2012-06-07$49.00$95.8313,443——
2012-06-06$48.65$95.1523,186——
2012-06-05$47.25$92.4127,600——
2012-06-04$45.15$88.3092,486——
2012-06-01$49.28$96.3857,957——
2012-05-31$51.17$100.0817,586——
2012-05-30$51.73$101.1723,086——
2012-05-29$53.20$104.0511,957——
2012-05-25$52.78$103.2319,271——
2012-05-24$52.57$102.8220,243——
2012-05-23$50.82$99.3924,157——
2012-05-22$50.89$99.5334,729——
2012-05-21$52.78$103.2343,700——
2012-05-18$51.17$100.0839,143——
2012-05-17$52.99$103.6431,500——
2012-05-16$54.39$106.3823,714——
2012-05-15$55.79$109.1140,800——
2012-05-14$54.53$106.6534,143——
2012-05-11$55.23$108.0215,686——
2012-05-10$56.00$109.5222,429——
2012-05-09$54.74$107.0624,371——
2012-05-08$55.79$109.1149,857——
2012-05-07$53.69$105.0144,271——
2012-05-04$55.72$108.9869,971——
2012-05-03$57.26$108.8090,714——
2012-05-02$59.85$113.7257,243——
2012-05-01$61.18$116.2540,571——
2012-04-30$61.18$116.2540,200——
2012-04-27$60.34$114.6532,857——
2012-04-26$60.48$114.9234,443——
2012-04-25$58.80$111.7228,586——
2012-04-24$58.73$111.5921,986——
2012-04-23$59.08$112.2617,257——
2012-04-20$59.08$112.2620,086——
2012-04-19$57.61$109.4613,414——
2012-04-18$57.75$109.7316,357——
2012-04-17$58.66$111.4614,943——
2012-04-16$57.47$109.2026,286——
2012-04-13$57.68$109.6033,757——
2012-04-12$56.91$108.1317,929——
2012-04-11$55.09$104.6834,929——
2012-04-10$53.97$102.5558,371——
2012-04-09$56.00$106.4030,071——
2012-04-05$57.19$108.6737,929——
2012-04-04$57.40$109.0625,043——
2012-04-03$57.96$110.1357,300——
2012-04-02$58.03$110.2626,629——
2012-03-30$56.77$107.8729,171——
2012-03-29$55.51$105.4718,929——
2012-03-28$56.84$108.0019,500——
2012-03-27$55.93$106.2738,914——
2012-03-26$56.49$107.3440,471——
2012-03-23$56.07$106.5433,271——
2012-03-22$54.18$102.9515,371——
2012-03-21$54.46$103.4818,971——
2012-03-20$54.32$103.2134,100——
2012-03-19$54.11$102.8126,986——
2012-03-16$54.46$103.4834,843——
2012-03-15$52.85$100.4229,257——
2012-03-14$51.59$98.0313,886——
2012-03-13$51.59$98.0325,643——
2012-03-12$53.13$100.9511,443——
2012-03-09$53.69$102.0219,614——
2012-03-08$53.06$100.8224,229——
2012-03-07$51.03$96.9618,371——
2012-03-06$49.49$94.0441,214——
2012-03-05$50.47$95.9031,157——
2012-03-02$51.03$96.9619,743——
2012-03-01$51.94$98.6924,800——
2012-02-29$52.29$99.3620,071——
2012-02-28$52.92$100.5518,700——
2012-02-27$52.36$99.4936,243——
2012-02-24$54.32$103.2124,429——
2012-02-23$53.97$102.5512,600——
2012-02-22$53.20$101.0822,943——
2012-02-21$55.30$105.0731,271——
2012-02-17$54.18$102.9521,529——
2012-02-16$53.90$102.4132,229——
2012-02-15$52.22$99.2227,843——
2012-02-14$50.89$96.7024,886——
2012-02-13$50.75$96.4320,500——
2012-02-10$49.84$94.7037,114——
2012-02-09$50.47$95.9053,286——
2012-02-08$50.89$96.7048,543——
2012-02-07$52.71$100.1527,686——
2012-02-06$54.46$103.4828,586——
2012-02-03$54.25$103.0833,429——
2012-02-02$56.14$103.5770,029——
2012-02-01$55.72$102.8058,457——
2012-01-31$54.95$101.3886,557——
2012-01-30$54.67$100.8653,029——
2012-01-27$53.90$99.4440,514——
2012-01-26$53.48$98.6627,857——
2012-01-25$53.55$98.7932,757——
2012-01-24$53.06$97.8951,157——
2012-01-23$53.20$98.1548,157——
2012-01-20$51.52$95.0543,357——
2012-01-19$51.94$95.8235,386——
2012-01-18$53.97$99.5738,629——
2012-01-17$53.20$98.1539,786——
2012-01-13$51.87$95.6956,614——
2012-01-12$51.45$94.9277,900——
2012-01-11$52.22$96.34109,671——
2012-01-10$48.93$90.27107,700——
2012-01-09$46.20$85.2323,543——
2012-01-06$46.76$86.2718,071——
2012-01-05$47.25$87.1736,971——
2012-01-04$46.97$86.6539,571——
2012-01-03$44.94$82.9120,014——