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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.12$39.27114,700——
2020-12-30$7.78$37.63143,000——
2020-12-29$7.64$36.95126,600——
2020-12-28$7.78$37.63136,100——
2020-12-24$7.90$38.2152,100——
2020-12-23$7.90$38.21146,800——
2020-12-22$7.72$37.34105,700——
2020-12-21$7.99$38.64132,000——
2020-12-18$8.01$38.74138,200——
2020-12-17$8.18$39.5675,700——
2020-12-16$8.08$39.0852,800——
2020-12-15$8.33$40.2955,000——
2020-12-14$8.12$39.2795,700——
2020-12-11$8.01$38.74123,100——
2020-12-10$8.01$38.74102,100——
2020-12-09$7.80$37.7260,900——
2020-12-08$7.77$37.5846,500——
2020-12-07$7.85$37.9756,200——
2020-12-04$8.00$38.69152,800——
2020-12-03$7.62$36.8571,400——
2020-12-02$7.52$36.3742,400——
2020-12-01$7.49$36.2254,500——
2020-11-30$7.63$36.9070,700——
2020-11-27$7.75$37.4853,600——
2020-11-25$7.82$37.82114,800——
2020-11-24$7.69$37.19188,800——
2020-11-23$7.69$37.19152,300——
2020-11-20$7.52$36.3738,200——
2020-11-19$7.60$36.7641,100——
2020-11-18$7.65$37.0073,600——
2020-11-17$7.71$37.2957,500——
2020-11-16$7.80$37.7281,900——
2020-11-13$7.72$37.3464,600——
2020-11-12$7.53$36.4262,500——
2020-11-11$7.86$38.0163,600——
2020-11-10$7.92$38.30110,200——
2020-11-09$7.56$36.56192,100——
2020-11-06$7.25$35.0638,100——
2020-11-05$7.44$35.98114,200——
2020-11-04$7.20$34.8273,500——
2020-11-03$7.29$35.2668,200——
2020-11-02$7.46$36.08321,300——
2020-10-30$7.39$35.7464,900——
2020-10-29$7.26$34.6383,200——
2020-10-28$7.22$34.4496,900——
2020-10-27$7.28$34.7295,500——
2020-10-26$7.25$34.5882,000——
2020-10-23$7.49$35.7358,900——
2020-10-22$7.43$35.4457,100——
2020-10-21$7.40$35.3038,700——
2020-10-20$7.60$36.2548,800——
2020-10-19$7.45$35.54102,000——
2020-10-16$7.72$36.8255,600——
2020-10-15$7.59$36.20122,800——
2020-10-14$7.44$35.49160,500——
2020-10-13$7.53$35.92129,300——
2020-10-12$7.40$35.30113,400——
2020-10-09$7.30$34.82111,100——
2020-10-08$7.24$34.53160,400——
2020-10-07$7.06$33.6791,900——
2020-10-06$6.96$33.2066,200——
2020-10-05$7.04$33.5878,400——
2020-10-02$6.83$32.5878,200——
2020-10-01$6.68$31.8682,400——
2020-09-30$6.60$31.48117,300——
2020-09-29$6.90$32.9176,900——
2020-09-28$6.79$32.3985,100——
2020-09-25$6.51$31.0580,500——
2020-09-24$6.28$29.9597,500——
2020-09-23$6.28$29.95106,100——
2020-09-22$6.30$30.0573,700——
2020-09-21$6.42$30.6262,600——
2020-09-18$6.78$32.3474,000——
2020-09-17$6.66$31.7765,800——
2020-09-16$6.86$32.7292,700——
2020-09-15$6.76$32.2483,800——
2020-09-14$6.83$32.58140,200——
2020-09-11$6.59$31.43109,000——
2020-09-10$6.39$30.4890,100——
2020-09-09$6.22$29.67117,300——
2020-09-08$6.07$28.9581,000——
2020-09-04$5.95$28.38100,500——
2020-09-03$5.82$27.76144,500——
2020-09-02$5.88$28.05133,300——
2020-09-01$5.88$28.05245,000——
2020-08-31$6.00$28.62360,100——
2020-08-28$5.96$28.4373,700——
2020-08-27$6.02$28.71120,000——
2020-08-26$6.00$28.6289,800——
2020-08-25$6.08$29.0097,200——
2020-08-24$5.98$28.52203,400——
2020-08-21$5.83$27.81132,500——
2020-08-20$5.83$27.81119,100——
2020-08-19$5.93$28.29146,100——
2020-08-18$5.94$28.33270,800——
2020-08-17$6.20$29.57167,600——
2020-08-14$6.19$29.53137,200——
2020-08-13$6.18$29.48169,600——
2020-08-12$6.33$30.19111,700——
2020-08-11$6.26$29.86144,200——
2020-08-10$6.31$30.10271,300——
2020-08-07$6.20$29.57111,400——
2020-08-06$6.20$29.57200,400——
2020-08-05$6.08$28.52216,100——
2020-08-04$5.98$28.05324,100——
2020-08-03$5.80$27.21421,100——
2020-07-31$5.65$26.511,089,100——
2020-07-30$6.80$31.90332,300——
2020-07-29$7.04$33.03261,200——
2020-07-28$7.11$33.36273,100——
2020-07-27$7.38$34.62516,000——
2020-07-24$8.24$38.66100,100——
2020-07-23$8.30$38.9484,300——
2020-07-22$8.23$38.6128,700——
2020-07-21$8.33$39.0896,800——
2020-07-20$8.22$38.5645,000——
2020-07-17$8.21$38.5253,900——
2020-07-16$8.25$38.7062,000——
2020-07-15$8.42$39.5072,000——
2020-07-14$8.20$38.4739,000——
2020-07-13$8.17$38.3346,000——
2020-07-10$8.35$39.1759,900——
2020-07-09$7.98$37.44119,900——
2020-07-08$8.05$37.7741,300——
2020-07-07$8.15$38.2357,100——
2020-07-06$8.17$38.3386,800——
2020-07-02$8.21$38.5261,800——
2020-07-01$8.47$39.7488,600——
2020-06-30$8.08$37.9196,600——
2020-06-29$8.28$38.8450,500——
2020-06-26$8.17$38.3373,600——
2020-06-25$8.40$39.4134,600——
2020-06-24$8.36$39.2292,400——
2020-06-23$8.64$40.5366,400——
2020-06-22$8.67$40.6777,600——
2020-06-19$8.77$41.1479,700——
2020-06-18$8.87$41.6140,900——
2020-06-17$8.82$41.3853,800——
2020-06-16$8.99$42.1845,000——
2020-06-15$8.73$40.9658,700——
2020-06-12$8.45$39.6496,700——
2020-06-11$8.47$39.74111,000——
2020-06-10$8.80$41.28116,800——
2020-06-09$9.34$43.82136,600——
2020-06-08$9.25$43.40129,000——
2020-06-05$8.97$42.08169,200——
2020-06-04$8.77$41.1490,800——
2020-06-03$8.65$40.5885,000——
2020-06-02$8.38$39.3157,300——
2020-06-01$8.22$38.5664,500——
2020-05-29$8.11$38.0595,900——
2020-05-28$8.34$39.13103,900——
2020-05-27$8.87$41.61114,100——
2020-05-26$8.61$40.39118,500——
2020-05-22$8.05$37.7759,600——
2020-05-21$8.09$37.9566,000——
2020-05-20$7.98$37.4451,700——
2020-05-19$7.82$36.69101,700——
2020-05-18$7.91$37.11133,000——
2020-05-15$7.18$33.6868,100——
2020-05-14$7.21$33.8275,100——
2020-05-13$7.23$33.92123,500——
2020-05-12$7.68$36.0375,700——
2020-05-11$7.84$36.78117,000——
2020-05-08$8.07$37.86100,200——
2020-05-07$8.00$37.53282,000——
2020-05-06$8.60$38.70266,800——
2020-05-05$9.35$42.08129,300——
2020-05-04$9.73$43.79114,800——
2020-05-01$9.36$42.12122,500——
2020-04-30$9.73$43.79103,200——
2020-04-29$9.94$44.73191,100——
2020-04-28$9.80$44.10356,100——
2020-04-27$9.97$44.87398,400——
2020-04-24$9.94$44.73269,900——
2020-04-23$9.56$43.02526,100——
2020-04-22$7.74$34.8367,700——
2020-04-21$7.85$35.3364,300——
2020-04-20$8.03$36.14106,500——
2020-04-17$7.54$33.9379,400——
2020-04-16$7.40$33.3065,000——
2020-04-15$7.39$33.2692,700——
2020-04-14$7.80$35.10164,800——
2020-04-13$7.67$34.5299,500——
2020-04-09$7.73$34.79108,300——
2020-04-08$7.47$33.62185,900——
2020-04-07$6.66$29.97141,300——
2020-04-06$6.59$29.6692,400——
2020-04-03$6.37$28.67109,500——
2020-04-02$6.62$29.79113,300——
2020-04-01$6.94$31.2376,000——
2020-03-31$7.32$32.9490,500——
2020-03-30$6.96$31.32155,500——
2020-03-27$6.99$31.46205,400——
2020-03-26$6.62$29.79261,800——
2020-03-25$6.18$27.81242,500——
2020-03-24$5.62$25.29264,400——
2020-03-23$5.34$24.03209,600——
2020-03-20$6.12$27.54270,300——
2020-03-19$6.02$27.09237,500——
2020-03-18$5.53$24.89159,900——
2020-03-17$7.05$31.73143,900——
2020-03-16$7.08$31.86116,600——
2020-03-13$7.94$35.7388,300——
2020-03-12$7.60$34.20317,200——
2020-03-11$8.49$38.21219,200——
2020-03-10$9.45$42.53200,700——
2020-03-09$8.76$39.42419,200——
2020-03-06$10.23$46.04170,100——
2020-03-05$10.56$47.52112,500——
2020-03-04$11.02$49.5995,400——
2020-03-03$10.58$47.6193,500——
2020-03-02$10.82$48.69180,400——
2020-02-28$10.52$47.34276,500——
2020-02-27$10.82$48.69438,700——
2020-02-26$11.35$51.0876,000——
2020-02-25$11.51$51.80154,400——
2020-02-24$11.86$53.38189,600——
2020-02-21$12.36$55.6378,400——
2020-02-20$12.48$56.1759,400——
2020-02-19$12.48$56.1778,400——
2020-02-18$12.49$56.21102,100——
2020-02-14$12.44$55.9962,700——
2020-02-13$12.48$56.1755,000——
2020-02-12$12.49$56.2196,200——
2020-02-11$12.29$55.31130,600——
2020-02-10$12.22$55.0073,900——
2020-02-07$12.26$55.18129,800——
2020-02-06$12.35$55.58194,300——
2020-02-05$12.55$56.48112,100——
2020-02-04$12.29$55.31108,800——
2020-02-03$12.29$55.31117,000——
2020-01-31$12.50$56.26149,600——
2020-01-30$12.88$56.39166,100——
2020-01-29$13.02$57.00134,000——
2020-01-28$13.04$57.0994,100——
2020-01-27$12.88$56.39182,900——
2020-01-24$13.24$57.97160,700——
2020-01-23$13.31$58.2785,300——
2020-01-22$13.50$59.10265,700——
2020-01-21$12.80$56.04207,300——
2020-01-17$13.08$57.27119,300——
2020-01-16$13.15$57.5779,600——
2020-01-15$13.23$57.9270,200——
2020-01-14$13.25$58.0161,900——
2020-01-13$13.38$58.58202,400——
2020-01-10$13.37$58.5441,200——
2020-01-09$13.42$58.7591,000——
2020-01-08$13.76$60.2479,800——
2020-01-07$14.05$61.5189,300——
2020-01-06$14.13$61.86164,700——
2020-01-03$13.83$60.55154,100——
2020-01-02$13.50$59.10107,800——