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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.44$58.84154,300——
2019-12-30$13.28$58.14144,300——
2019-12-27$13.28$58.1491,500——
2019-12-26$13.50$59.1068,000——
2019-12-24$13.45$58.8943,800——
2019-12-23$13.26$58.05122,100——
2019-12-20$13.25$58.01144,700——
2019-12-19$13.27$58.10174,600——
2019-12-18$12.75$55.82317,800——
2019-12-17$12.09$52.9369,300——
2019-12-16$11.96$52.36112,500——
2019-12-13$11.91$52.14110,600——
2019-12-12$11.77$51.53137,100——
2019-12-11$11.71$51.2740,300——
2019-12-10$11.74$51.4070,800——
2019-12-09$11.57$50.6691,800——
2019-12-06$11.75$51.4459,700——
2019-12-05$11.63$50.9247,700——
2019-12-04$11.60$50.7964,100——
2019-12-03$11.70$51.2254,100——
2019-12-02$11.63$50.92135,500——
2019-11-29$11.54$50.5257,000——
2019-11-27$11.48$50.2673,500——
2019-11-26$11.50$50.35187,600——
2019-11-25$11.49$50.30104,000——
2019-11-22$11.30$49.4794,000——
2019-11-21$11.42$50.0087,000——
2019-11-20$11.45$50.1375,900——
2019-11-19$11.49$50.3052,000——
2019-11-18$11.55$50.5773,700——
2019-11-15$11.55$50.5767,500——
2019-11-14$11.58$50.7053,700——
2019-11-13$11.67$51.0953,300——
2019-11-12$11.76$51.4954,600——
2019-11-11$11.70$51.2297,200——
2019-11-08$11.39$49.87108,100——
2019-11-07$11.43$50.0481,100——
2019-11-06$11.69$51.1850,400——
2019-11-05$11.79$51.6270,800——
2019-11-04$11.59$50.74158,600——
2019-11-01$11.71$51.2776,400——
2019-10-31$11.58$50.70112,500——
2019-10-30$11.77$50.15156,100——
2019-10-29$11.77$50.1597,800——
2019-10-28$11.86$50.5452,300——
2019-10-25$11.83$50.4168,300——
2019-10-24$11.89$50.6691,600——
2019-10-23$11.90$50.7170,400——
2019-10-22$11.91$50.7557,000——
2019-10-21$11.83$50.4159,100——
2019-10-18$11.71$49.9087,300——
2019-10-17$11.79$50.2440,700——
2019-10-16$11.88$50.6269,600——
2019-10-15$11.84$50.4570,000——
2019-10-14$11.84$50.4565,800——
2019-10-11$11.92$50.79183,600——
2019-10-10$11.41$48.6278,800——
2019-10-09$11.16$47.55135,400——
2019-10-08$11.17$47.60261,400——
2019-10-07$11.19$47.6895,600——
2019-10-04$10.80$46.0272,700——
2019-10-03$10.54$44.9197,100——
2019-10-02$10.54$44.9170,200——
2019-10-01$10.69$45.5549,800——
2019-09-30$10.70$45.5954,300——
2019-09-27$10.65$45.3855,800——
2019-09-26$10.59$45.1251,100——
2019-09-25$10.56$45.0081,300——
2019-09-24$10.59$45.1252,900——
2019-09-23$10.66$45.4262,300——
2019-09-20$10.69$45.5528,900——
2019-09-19$10.69$45.5531,900——
2019-09-18$10.71$45.6433,600——
2019-09-17$10.73$45.7247,000——
2019-09-16$10.72$45.6855,400——
2019-09-13$10.76$45.8544,800——
2019-09-12$10.66$45.42105,100——
2019-09-11$10.71$45.6462,800——
2019-09-10$10.75$45.8142,400——
2019-09-09$10.70$45.5952,600——
2019-09-06$10.46$44.5735,100——
2019-09-05$10.31$43.93154,100——
2019-09-04$10.49$44.7031,000——
2019-09-03$10.32$43.9786,600——
2019-08-30$10.53$44.8744,100——
2019-08-29$10.74$45.7641,300——
2019-08-28$10.66$45.4228,700——
2019-08-27$10.41$44.36102,400——
2019-08-26$10.53$44.8765,400——
2019-08-23$10.40$44.31140,000——
2019-08-22$10.53$44.8769,900——
2019-08-21$10.65$45.38197,200——
2019-08-20$10.67$45.4672,500——
2019-08-19$10.71$45.6453,200——
2019-08-16$10.62$45.2572,100——
2019-08-15$10.17$43.3369,400——
2019-08-14$10.06$42.87159,400——
2019-08-13$10.48$44.6688,700——
2019-08-12$10.45$44.5379,600——
2019-08-09$10.61$45.2159,200——
2019-08-08$10.76$45.8562,400——
2019-08-07$10.75$45.81112,100——
2019-08-06$10.86$46.2780,900——
2019-08-05$10.90$46.44108,700——
2019-08-02$11.14$47.4787,200——
2019-08-01$11.20$47.72157,800——
2019-07-31$11.48$47.57132,600——
2019-07-30$11.25$46.6298,000——
2019-07-29$11.20$46.4188,200——
2019-07-26$11.31$46.8737,800——
2019-07-25$11.27$46.7085,500——
2019-07-24$11.32$46.9199,000——
2019-07-23$11.23$46.5472,200——
2019-07-22$11.24$46.58108,000——
2019-07-19$11.15$46.21170,500——
2019-07-18$11.31$46.87163,300——
2019-07-17$11.42$47.33133,000——
2019-07-16$11.69$48.4482,400——
2019-07-15$11.58$47.99131,400——
2019-07-12$11.43$47.37216,100——
2019-07-11$11.18$46.33222,200——
2019-07-10$11.08$45.92371,800——
2019-07-09$10.50$43.5171,400——
2019-07-08$10.35$42.8997,200——
2019-07-05$10.40$43.1080,300——
2019-07-03$10.36$42.9351,400——
2019-07-02$10.35$42.8963,500——
2019-07-01$10.39$43.0687,800——
2019-06-28$10.50$43.5168,600——
2019-06-27$10.41$43.1456,200——
2019-06-26$10.40$43.1062,900——
2019-06-25$10.16$42.10193,700——
2019-06-24$10.42$43.1876,000——
2019-06-21$10.55$43.72249,300——
2019-06-20$10.52$43.6067,400——
2019-06-19$10.52$43.6082,600——
2019-06-18$10.46$43.3559,900——
2019-06-17$10.47$43.39110,700——
2019-06-14$10.49$43.47119,800——
2019-06-13$10.39$43.0685,100——
2019-06-12$10.26$42.52145,900——
2019-06-11$10.36$42.93125,100——
2019-06-10$10.14$42.02102,400——
2019-06-07$10.23$42.3994,800——
2019-06-06$10.18$42.1950,000——
2019-06-05$10.13$41.9891,300——
2019-06-04$10.43$43.22105,300——
2019-06-03$10.19$42.2395,400——
2019-05-31$10.08$41.77133,100——
2019-05-30$9.95$41.2396,900——
2019-05-29$9.93$41.15184,900——
2019-05-28$10.03$41.56136,700——
2019-05-24$10.19$42.2347,900——
2019-05-23$9.98$41.36196,000——
2019-05-22$10.15$42.0644,400——
2019-05-21$10.37$42.9794,900——
2019-05-20$10.14$42.02157,900——
2019-05-17$10.29$42.64109,800——
2019-05-16$10.44$43.26148,200——
2019-05-15$10.38$43.02136,500——
2019-05-14$10.30$42.68187,900——
2019-05-13$10.32$42.77245,200——
2019-05-10$10.64$44.09147,700——
2019-05-09$10.54$42.37586,900——
2019-05-08$10.81$43.46160,000——
2019-05-07$10.74$43.18277,100——
2019-05-06$10.95$44.02160,800——
2019-05-03$11.06$44.4676,700——
2019-05-02$10.80$43.42118,300——
2019-05-01$10.84$43.5898,300——
2019-04-30$10.93$43.94109,200——
2019-04-29$10.81$43.46220,400——
2019-04-26$10.90$43.8297,000——
2019-04-25$10.87$43.70154,500——
2019-04-24$11.08$44.54134,000——
2019-04-23$11.23$45.1579,400——
2019-04-22$11.20$45.03145,100——
2019-04-18$11.12$44.7077,700——
2019-04-17$11.15$44.83173,900——
2019-04-16$11.19$44.99114,900——
2019-04-15$11.24$45.19135,700——
2019-04-12$11.19$44.9992,400——
2019-04-11$11.26$45.2795,800——
2019-04-10$11.34$45.59163,000——
2019-04-09$11.09$44.5899,900——
2019-04-08$11.37$45.71243,200——
2019-04-05$11.29$45.39177,500——
2019-04-04$11.22$45.11304,500——
2019-04-03$10.63$42.73244,900——
2019-04-02$10.35$41.61201,000——
2019-04-01$10.51$42.25159,000——
2019-03-29$10.48$42.13317,300——
2019-03-28$10.71$43.06472,700——
2019-03-27$16.03$64.4456,457——
2019-03-26$15.61$62.7689,071——
2019-03-25$15.54$62.4768,943——
2019-03-22$15.68$63.0428,671——
2019-03-21$15.96$64.1633,300——
2019-03-20$15.89$63.88330,771——
2019-03-19$16.31$65.5742,214——
2019-03-18$16.59$66.7067,114——
2019-03-15$16.10$64.73161,843——
2019-03-14$16.17$65.0185,471——
2019-03-13$16.52$66.41133,629——
2019-03-12$16.45$66.1384,571——
2019-03-11$15.75$63.3277,543——
2019-03-08$15.12$60.7953,486——
2019-03-07$15.47$62.1936,129——
2019-03-06$15.68$63.0437,229——
2019-03-05$15.82$63.6060,857——
2019-03-04$15.82$63.6036,443——
2019-03-01$15.82$63.6065,186——
2019-02-28$15.96$64.1645,657——
2019-02-27$16.03$64.4449,557——
2019-02-26$16.10$64.7348,771——
2019-02-25$16.17$65.0144,200——
2019-02-22$15.96$64.1637,157——
2019-02-21$15.89$63.8855,900——
2019-02-20$15.89$63.8878,671——
2019-02-19$16.17$65.0144,143——
2019-02-15$15.96$64.1665,743——
2019-02-14$15.82$63.6045,929——
2019-02-13$15.96$64.1669,543——
2019-02-12$15.82$63.6072,414——
2019-02-11$15.12$60.7935,229——
2019-02-08$15.26$61.3515,900——
2019-02-07$15.19$61.0765,043——
2019-02-06$15.33$61.6361,671——
2019-02-05$15.61$62.7672,729——
2019-02-04$15.82$63.6066,043——
2019-02-01$15.89$62.61102,514——
2019-01-31$15.75$62.0681,671——
2019-01-30$15.33$60.4169,043——
2019-01-29$15.54$61.24229,686——
2019-01-28$15.26$60.1358,943——
2019-01-25$15.40$60.68108,086——
2019-01-24$15.19$59.86116,414——
2019-01-23$15.19$59.86105,486——
2019-01-22$15.82$62.3434,471——
2019-01-18$16.31$64.27220,671——
2019-01-17$16.17$63.72224,471——
2019-01-16$16.03$63.1778,857——
2019-01-15$16.03$63.1748,129——
2019-01-14$16.24$63.9947,800——
2019-01-11$16.31$64.2752,571——
2019-01-10$16.38$64.5598,643——
2019-01-09$16.87$66.4889,957——
2019-01-08$16.52$65.1087,871——
2019-01-07$16.52$65.1060,486——
2019-01-04$16.17$63.7280,157——
2019-01-03$15.47$60.9626,800——
2019-01-02$15.47$60.9654,986——