Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free CCEC Stock Alerts

Capital Clean Energy Carriers (CCEC) Stock Chart & Stock Price History

Capital Clean Energy Carriers logo
$18.46
-0.39 (-2.07%)
(As of 11/1/2024 ET)
Compare

Capital Clean Energy Carriers Stock Price Performance

5 Day
Performance
-4.30%
1 Month
Performance
-5.77%
Receive CCEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capital Clean Energy Carriers and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
True paradigm shift
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.
Here’s the full story for you.

CCEC Stock Chart for Saturday, November, 2, 2024

CCEC Chart by TradingView

Capital Clean Energy Carriers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$18.70$18.46
-1.28%		$19.00$18.2726,317 shs$1.02 billion
10/31/2024$19.33$18.70
-3.26%		$19.13$18.2322,457 shs$1.04 billion
10/30/2024$19.24$19.33
+0.47%		$19.50$18.6536,506 shs$1.07 billion
10/29/2024$18.77$19.24
+2.50%		$19.68$18.6140,708 shs$1.07 billion
10/28/2024$19.29$18.77
-2.70%		$19.87$18.4521,583 shs$1.04 billion
10/25/2024$19.18$19.34
+0.83%		$19.90$18.8119,119 shs$1.07 billion
10/24/2024$19.07$19.18
+0.58%		$19.49$18.7721,152 shs$1.06 billion
10/23/2024$19.04$19.07
+0.16%		$19.57$18.7933,655 shs$1.06 billion
10/22/2024$19.74$19.04
-3.55%		$20.18$18.6646,240 shs$1.05 billion
10/21/2024$19.84$19.74
-0.50%		$20.21$18.8024,313 shs$1.09 billion
10/18/2024$19.50$19.84
+1.74%		$20.03$19.1632,222 shs$1.10 billion
10/17/2024$19.34$19.50
+0.83%		$19.72$19.0338,801 shs$1.08 billion
10/16/2024$18.98$19.34
+1.90%		$19.69$19.0235,997 shs$1.07 billion
10/15/2024$19.53$18.98
-2.82%		$19.39$18.9810,186 shs$1.05 billion
10/14/2024$18.56$19.53
+5.25%		$19.75$19.2616,880 shs$1.08 billion
10/11/2024$18.36$18.56
+1.09%		$19.19$18.2318,816 shs$1.03 billion
10/10/2024$18.20$18.36
+0.88%		$18.77$18.0118,608 shs$1.02 billion
10/09/2024$18.38$18.20
-0.98%		$18.63$18.0412,719 shs$1.01 billion
10/08/2024$18.17$18.38
+1.16%		$19.01$18.1514,897 shs$1.02 billion
10/07/2024$19.20$18.17
-5.36%		$19.25$18.1713,345 shs$1.01 billion
10/04/2024$19.11$19.20
+0.47%		$19.50$18.898,413 shs$1.06 billion
10/03/2024$19.70$19.11
-2.99%		$20.25$18.7535,840 shs$1.06 billion
10/02/2024$19.59$19.70
+0.56%		$20.14$19.0926,569 shs$1.09 billion
10/01/2024$18.81$19.59
+4.15%		$19.59$18.2528,394 shs$1.09 billion
09/30/2024$18.70$18.81
+0.59%		$18.91$18.539,328 shs$1.04 billion
09/27/2024$19.23$18.70
-2.76%		$19.20$18.5632,071 shs$1.04 billion
09/26/2024$18.75$19.23
+2.56%		$19.27$18.4624,847 shs$1.07 billion
09/25/2024$18.62$18.75
+0.70%		$18.86$17.8830,081 shs$1.04 billion
09/24/2024$17.15$18.62
+8.57%		$19.10$17.4931,256 shs$1.03 billion
09/23/2024$17.48$17.15
-1.89%		$18.26$17.1534,207 shs$949.94 million
09/20/2024$17.74$17.48
-1.47%		$17.78$17.4511,879 shs$968.22 million
09/19/2024$17.83$17.74
-0.50%		$17.94$17.3913,133 shs$982.62 million
09/18/2024$17.74$17.83
+0.51%		$17.85$17.4014,810 shs$987.60 million
09/17/2024$17.05$17.74
+4.05%		$17.83$17.2213,425 shs$982.62 million
09/16/2024$17.36$17.05
-1.79%		$17.40$17.058,977 shs$944.40 million
09/13/2024$17.48$17.36
-0.69%		$17.50$17.1511,034 shs$961.57 million
09/12/2024$17.26$17.48
+1.27%		$17.55$16.3410,923 shs$968.22 million
09/11/2024$17.53$17.26
-1.54%		$17.55$17.0427,685 shs$956.03 million
09/10/2024$17.30$17.53
+1.33%		$17.53$16.9022,362 shs$970.99 million
09/09/2024$17.28$17.30
+0.12%		$17.63$16.9312,748 shs$958.25 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$17.11$17.28
+0.99%		$17.70$16.8529,995 shs$957.14 million
09/05/2024$17.35$17.11
-1.38%		$17.48$17.119,393 shs$947.72 million
09/04/2024$17.32$17.35
+0.17%		$17.71$16.8524,635 shs$961.02 million
09/03/2024$17.75$17.32
-2.42%		$17.66$17.1019,330 shs$959.36 million
09/02/2024$17.75$17.75$17.93$17.1013,800 shs$983.17 million
08/30/2024$16.86$17.75
+5.28%		$17.93$17.1013,878 shs$0.00
08/29/2024$17.13$16.86
-1.58%		$17.62$16.5128,513 shs$0.00
08/28/2024N/A$17.13$17.19$16.729,390 shs$0.00

Related Companies

This page (NASDAQ:CCEC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored