Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Capital Clean Energy Carriers Corp. (CCEC)

Compare
17.23
-0.12
(-0.69%)
As of 11:33:27 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202517.6918.6317.2217.2317.23541
Apr 15, 202517.6317.9017.0417.6517.653,600
Apr 14, 202517.2518.3016.3017.6017.6027,700
Apr 11, 202517.0417.2316.3616.9516.951,900
Apr 10, 202517.0318.0016.6017.0017.0023,100
Apr 9, 202517.0717.5316.0117.0017.0055,200
Apr 8, 202518.2318.6617.5017.5317.5315,300
Apr 7, 202518.1018.9014.0918.3918.3982,200
Apr 4, 202519.4319.4518.2318.2318.2312,100
Apr 3, 202519.8820.0119.4019.8019.8016,500
Apr 2, 202520.0020.0919.2520.0920.094,000
Apr 1, 202519.4420.4019.3420.1020.1017,900
Mar 31, 202519.1319.5619.1319.2419.249,400
Mar 28, 202519.3519.7919.0319.7919.798,000
Mar 27, 202519.6719.7519.3019.3519.357,200
Mar 26, 202519.4519.7819.0719.7519.759,300
Mar 25, 202519.7019.9019.6919.7519.7515,400
Mar 24, 202519.5619.6319.0319.6019.6012,300
Mar 21, 202519.7419.7419.6319.6319.631,400
Mar 20, 202519.7019.8019.6119.6119.617,700
Mar 19, 202519.5619.6719.5619.6719.674,900
Mar 18, 202519.5519.8019.5019.6619.669,700
Mar 17, 202519.5419.8019.5419.6519.656,200
Mar 14, 202519.5119.7019.5119.6119.615,800
Mar 13, 202519.3219.6019.1619.6019.6014,100
Mar 12, 202519.1919.8018.9619.2819.2820,500
Mar 11, 202519.2519.6019.1519.5519.5517,700
Mar 10, 202519.4919.8018.8619.5019.5024,400
Mar 7, 202519.2319.5319.0019.5319.5324,900
Mar 6, 202519.0619.4018.5019.0219.0222,800
Mar 5, 202518.3419.0918.3419.0919.0913,600
Mar 4, 202518.3719.1818.2518.6918.6921,200
Mar 3, 202518.0119.0018.0118.3318.3326,800
Feb 28, 202518.9019.0117.8018.4918.4952,900
Feb 27, 202519.2019.3918.3518.5018.5016,400
Feb 26, 202518.6519.5018.6519.3019.3011,400
Feb 25, 202518.6019.3218.4318.8218.8213,600
Feb 24, 202518.1518.6018.1518.6018.6024,300
Feb 21, 202518.1518.5018.1218.1218.129,000
Feb 20, 202518.3518.5017.9618.4718.475,000
Feb 19, 202518.2618.6018.2018.4918.4923,800
Feb 18, 202518.3118.6018.1618.3318.3316,000
Feb 14, 202518.3619.0018.2518.3018.3010,100
Feb 13, 202518.5018.8418.5018.6118.613,500
Feb 12, 202518.2218.5018.2218.2318.2320,200
Feb 11, 202518.9018.9018.2518.4218.4228,100
Feb 10, 202519.0919.1918.8319.0119.0110,100
Feb 7, 202519.1119.5018.9719.2419.245,900
Feb 6, 202519.0919.4519.0119.0119.0114,400
Feb 5, 202518.8519.4018.7119.1419.147,800
Feb 4, 202518.7019.2418.7019.0219.0211,600
Feb 3, 202518.6219.0418.5018.7518.7510,400
Jan 31, 202518.5119.2118.5119.1919.1910,900
Jan 30, 202518.8019.2018.8019.1219.1210,700
Jan 29, 202518.4118.8718.4018.7518.7513,000
Jan 28, 202518.4018.6718.4018.4718.4733,000
Jan 27, 202518.4418.6718.3018.5018.5013,300
Jan 24, 202518.6518.7618.1418.2318.2329,600
Jan 23, 202517.8918.5617.8618.1418.1422,300
Jan 22, 202518.0218.3317.8318.0618.0614,100
Jan 21, 202518.3018.7517.9118.0118.0112,400
Jan 17, 202518.5018.7518.2018.7518.7512,800
Jan 16, 202518.6218.8118.1518.3018.3012,200
Jan 15, 202518.8919.0818.4218.5318.5328,100
Jan 14, 202518.4919.0118.3518.9118.919,300
Jan 13, 202518.2118.4018.0118.4018.407,200
Jan 10, 202518.3618.5018.1118.3318.335,200
Jan 8, 202518.3518.5718.1718.2418.2410,200
Jan 7, 202518.5518.5518.1018.5018.5014,900
Jan 6, 202518.1818.6017.6718.2418.249,600
Jan 3, 202518.0018.5918.0018.5818.5814,400
Jan 2, 202518.3618.5218.2118.2718.2711,600
Dec 31, 202418.2718.4518.2318.3618.3610,600
Dec 30, 202418.0218.4718.0218.3318.3316,200
Dec 27, 202418.2018.5018.2018.5018.501,500
Dec 26, 202418.2718.6818.2718.6818.6811,700
Dec 24, 202418.2518.5818.2518.5318.538,200
Dec 23, 202418.1418.5718.1418.2718.2737,300
Dec 20, 202418.2518.5017.9518.4918.4928,200
Dec 19, 202418.3218.5017.5518.4018.4029,200
Dec 18, 202418.3018.4817.8118.4718.4747,700
Dec 17, 202417.7618.5217.7618.4818.4832,100
Dec 16, 202418.2818.4918.0218.0518.057,800
Dec 13, 202418.3218.6817.8918.6018.6022,800
Dec 12, 202418.5918.6418.2918.2918.294,400
Dec 11, 202418.1318.6918.1118.2218.2221,200
Dec 10, 202418.3018.5918.2618.3018.3011,000
Dec 9, 202418.4218.4218.0318.2518.2541,200
Dec 6, 202418.2518.4018.1218.1818.1813,300
Dec 5, 202418.4518.6017.8118.0718.0718,100
Dec 4, 202418.3418.6518.1318.1918.1912,000
Dec 3, 202417.8618.6017.5918.4318.4362,400
Dec 2, 202418.3018.4017.8817.8817.8811,500
Nov 29, 202418.2618.6018.2618.3018.303,800
Nov 27, 202418.2718.8018.2018.3418.349,800
Nov 26, 202418.6318.6918.1518.1518.1515,700
Nov 25, 202418.1818.8517.8818.8018.8027,700
Nov 22, 202418.8118.8118.0218.2718.2713,500
Nov 21, 202418.5018.9218.5018.6718.673,400
Nov 20, 202418.4118.7317.9918.5518.5511,400
Nov 19, 202418.5018.7518.3818.5018.508,600
Nov 18, 202418.5018.9918.0318.7618.7617,400
Nov 15, 202418.4918.9418.3018.7918.7918,400
Nov 14, 202418.3018.9918.2018.4018.4011,900
Nov 13, 202418.3918.6018.2118.3518.3515,500
Nov 12, 202417.9918.6817.9618.5418.5425,700
Nov 11, 202418.2518.7718.1418.4418.4429,500
Nov 8, 2024 0.15 Dividend
Nov 8, 202418.2618.9918.0518.5018.5018,000
Nov 7, 202418.3618.9418.3618.5518.4011,500
Nov 6, 202418.9919.0018.5418.8418.6920,500
Nov 5, 202418.3019.0018.3018.8518.7014,900
Nov 4, 202418.4618.6518.4218.6118.4610,900
Nov 1, 202418.6019.0018.2718.4618.3126,300
Oct 31, 202419.1319.1318.2318.8518.7022,500
Oct 30, 202419.3019.5018.6519.3319.1736,500
Oct 29, 202418.6119.6818.6019.1118.9640,700
Oct 28, 202419.4919.8718.4518.7718.6221,600
Oct 25, 202419.3119.9018.8119.2919.1319,100
Oct 24, 202419.1119.4918.7719.1819.0221,200
Oct 23, 202419.2419.5718.7919.0718.9233,700
Oct 22, 202419.4020.1818.6619.0418.8946,200
Oct 21, 202419.8820.2118.8019.8719.7124,300
Oct 18, 202419.3220.0319.1619.8419.6832,200
Oct 17, 202419.2519.7219.0319.5019.3438,800
Oct 16, 202419.0219.6919.0219.3419.1836,000
Oct 15, 202419.2019.3918.9818.9818.8310,200
Oct 14, 202419.5019.7519.2619.5319.3716,900
Oct 11, 202418.2319.1918.2318.5618.4118,800
Oct 10, 202418.1618.7718.0118.3618.2118,600
Oct 9, 202418.5518.6318.0418.2018.0512,700
Oct 8, 202418.1519.0118.1518.3818.2314,900
Oct 7, 202418.8719.2518.1718.1718.0213,300
Oct 4, 202419.2919.5018.8919.2019.048,400
Oct 3, 202419.7020.2618.2419.3419.1835,800
Oct 2, 202419.3520.1419.0919.6319.4726,600
Oct 1, 202418.2519.5918.2519.5919.4328,400
Sep 30, 202418.5318.9118.5318.8118.669,300
Sep 27, 202419.0019.2018.5618.7018.5532,100
Sep 26, 202418.8819.2718.4519.2319.0724,800
Sep 25, 202418.0318.8617.8818.7518.6030,100
Sep 24, 202417.9919.1017.4918.6218.4731,300
Sep 23, 202417.6018.2617.1517.1517.0134,200
Sep 20, 202417.5417.7817.4517.4817.3411,900
Sep 19, 202417.3917.8517.3917.5817.4413,100
Sep 18, 202417.4017.8517.4017.8317.6914,800
Sep 17, 202417.2217.8317.2217.7417.6013,400
Sep 16, 202417.3117.4017.0517.0516.919,000
Sep 13, 202417.3017.5017.1517.3617.2211,000
Sep 12, 202417.0217.5516.3417.4817.3410,900
Sep 11, 202417.1017.5517.0417.2617.1227,700
Sep 10, 202417.3617.5016.9017.2717.1322,400
Sep 9, 202417.2117.6316.9317.3017.1612,700
Sep 6, 202417.2617.7016.8517.2817.1430,000
Sep 5, 202417.4017.4817.2117.2117.079,400
Sep 4, 202417.3917.7116.8517.3517.2124,600
Sep 3, 202417.4617.6617.1117.3217.1819,300
Aug 30, 202417.3017.9317.1017.7517.6113,900
Aug 29, 202416.7117.6216.5116.8616.7228,500
Aug 28, 202417.1917.1916.7217.1316.999,400
Aug 27, 202416.2017.1816.2017.0016.8620,000
Aug 26, 202416.0517.2514.4516.9816.843,700
Aug 23, 202416.2216.7716.2216.7716.639,400
Aug 22, 202416.3016.7015.9616.4216.2938,700
Aug 21, 202416.4216.5216.3016.3516.2211,100
Aug 20, 202416.4816.5116.3916.4816.357,800
Aug 19, 202415.7416.6515.7416.4416.3129,400
Aug 16, 202416.2116.8016.0216.3016.1717,800
Aug 15, 202416.1616.6516.0816.3216.1919,100
Aug 14, 202415.5416.2815.5416.1616.0311,800
Aug 13, 202416.2216.5815.5915.6015.4720,500
Aug 12, 202416.3416.5016.0516.0615.932,300
Aug 9, 202416.4116.5616.1416.3716.2410,700
Aug 8, 202416.2916.7516.2916.4116.2858,200
Aug 7, 202416.6117.0116.5216.8016.6611,200
Aug 6, 2024 0.15 Dividend
Aug 6, 202416.0016.9815.5316.9816.8449,500
Aug 5, 202416.0016.3515.6416.1715.8937,200
Aug 2, 202416.6116.6116.0016.0015.7222,600
Aug 1, 202416.4116.4116.1416.3816.1013,400
Jul 31, 202416.2616.5916.2416.2515.9718,600
Jul 30, 202416.4916.4916.1316.1915.9113,100
Jul 29, 202416.4816.5216.3416.4816.206,700
Jul 26, 202416.6516.7016.2616.3516.0719,200
Jul 25, 202416.5316.7816.4016.7016.4116,900
Jul 24, 202416.7016.7416.6516.7416.4513,700
Jul 23, 202416.4516.8516.4516.7616.4713,600
Jul 22, 202416.6516.7716.5316.6416.3518,500
Jul 19, 202416.5516.8516.5516.5516.2619,700
Jul 18, 202416.6816.6816.5016.5016.2110,300
Jul 17, 202416.4016.7116.3516.7116.4214,000
Jul 16, 202416.5516.9716.5016.5216.232,200
Jul 15, 202416.9016.9016.4516.4516.1713,700
Jul 12, 202417.0017.0116.3016.4316.1543,900
Jul 11, 202416.7616.9716.7616.9516.664,700
Jul 10, 202416.7617.2016.7516.9516.6639,000
Jul 9, 202416.7517.1116.6016.9016.6113,200
Jul 8, 202416.7816.7816.3116.4716.1915,900
Jul 5, 202417.0017.0116.5116.7816.498,100
Jul 3, 202417.1217.1216.9116.9116.621,300
Jul 2, 202417.4417.4716.9016.9516.6614,500
Jul 1, 202417.0017.3916.9517.1816.8811,000
Jun 28, 202416.8617.1416.7817.0316.7411,100
Jun 27, 202417.0817.2516.8416.8816.5914,800
Jun 26, 202417.4217.4216.7716.7716.484,500
Jun 25, 202417.8617.8617.4917.6017.303,000
Jun 24, 202417.3018.0117.1017.6217.3251,200
Jun 21, 202417.2017.4316.7517.2916.9917,800
Jun 20, 202417.8917.9317.0517.2716.976,600
Jun 18, 202417.4518.0317.0617.9617.6527,900
Jun 17, 202416.9717.5416.8017.5417.2434,100
Jun 14, 202417.7017.7016.7417.1616.8610,700
Jun 13, 202418.6718.6717.3017.3017.0010,600
Jun 12, 202418.1918.7618.1618.6618.3430,500
Jun 11, 202417.3618.5017.3618.4818.1647,900
Jun 10, 202417.5117.9417.2117.9417.6326,700
Jun 7, 202417.4117.4917.2417.2916.995,000
Jun 6, 202417.5217.8017.2717.5217.227,400
Jun 5, 202417.5117.7017.4117.6417.3411,500
Jun 4, 202417.5817.6017.1917.3617.0630,500
Jun 3, 202417.9917.9917.6017.7017.3914,000
May 31, 202417.7517.9517.5517.8817.5720,700
May 30, 202416.3517.8816.3517.7117.40121,800
May 29, 202417.3417.5917.1517.3017.00156,200
May 28, 202417.6817.6817.1317.4817.1834,300
May 24, 202416.6417.8216.3517.5317.2362,900
May 23, 202416.5016.8216.2516.2816.0052,600
May 22, 202416.1016.7716.1016.4416.1650,900
May 21, 202416.2416.3516.0716.1815.908,600
May 20, 202416.2116.4215.9516.4016.128,500
May 17, 202416.0416.3715.8216.2115.9330,600
May 16, 202416.0516.2815.9716.1515.8727,900
May 15, 202415.8116.3515.8116.1315.8518,000
May 14, 202416.2416.4215.6415.8615.5944,100
May 13, 202416.3516.4816.0116.3716.0911,400
May 10, 202416.2716.3516.0116.2816.0015,000
May 9, 202416.1416.4315.9716.1315.8521,600
May 8, 202416.0116.1815.6116.0815.8015,100
May 7, 202416.3516.3515.8216.1215.8417,800
May 6, 2024 0.15 Dividend
May 6, 202416.4216.8916.2116.3816.1011,800
May 3, 202416.5016.8416.0216.7016.2626,500
May 2, 202416.6116.7015.8416.3815.9524,600
May 1, 202416.8816.8916.1316.8016.3622,100
Apr 30, 202416.2916.9416.1816.7216.2841,000
Apr 29, 202416.5016.8115.7415.7815.3728,000
Apr 26, 202416.3516.6516.2116.6516.2217,500
Apr 25, 202416.5016.5015.9716.2015.7811,200
Apr 24, 202416.7916.7916.1416.5016.0714,600
Apr 23, 202416.6016.9316.5116.8916.458,000
Apr 22, 202416.7616.8016.5016.7516.316,600
Apr 19, 202416.7817.3416.5316.9016.4613,400
Apr 18, 202416.8117.0115.8616.9316.4928,200
Apr 17, 202416.7117.0116.4116.7416.3043,300
Apr 16, 202416.0016.6916.0016.6216.1945,600

Related Tickers

CMRE-PB Costamare Inc.
25.28
+0.45%
 
GSL-PB Global Ship Lease, Inc.
25.82
+0.04%
 
GASS StealthGas Inc.
5.15
+1.38%
 
CMRE Costamare Inc.
8.91
-0.11%
 
KEX Kirby Corporation
94.86
-0.74%
 
NMM Navios Maritime Partners L.P.
32.87
+0.66%
 
ECO Okeanis Eco Tankers Corp.
20.76
+2.93%
 
HOEGF Höegh Autoliners ASA
7.10
0.00%
 
DSX-PB Diana Shipping Inc.
25.63
-0.77%
 
OET.OL Okeanis Eco Tankers Corp.
216.50
+0.23%