Capital Clean Energy Carriers Corp.
CCECNASDAQIndustrials● Active
$22.80
+$0.59(+2.66%)
Market Cap$1.4B
P/E Ratio—
52W High$24.83
52W Low$16.77
Capital Clean Energy Carriers Corp.（CCEC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccec · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.83
Jul 15, 2025
-10.6% from here
5-Year Low5Y
$10.60
Jul 19, 2021
+109.5% from low
IPO Priceadj.
$187.25
Mar 30, 2007
-88.1% since IPO
1 Year Ago
$21.62
Jun 9, 2025
+2.7% in 1Y
5 Years Ago
$12.73
Jun 8, 2021
+74.5% in 5Y
10 Years Ago
$21.14
Jun 8, 2016
+5.1% in 10Y
Historical Price Data · CCEC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.05 | $23.05 | $22.23 | $22.23 | $22.23 | 0K | -3.56% |
| Jun 5, 2026 | $23.05 | $23.40 | $22.10 | $22.21 | $22.21 | 10K | -3.64% |
| Jun 4, 2026 | $22.60 | $23.92 | $22.60 | $23.17 | $23.17 | 38K | +2.52% |
| Jun 3, 2026 | $23.06 | $23.30 | $21.85 | $21.85 | $21.85 | 17K | -5.25% |
| Jun 2, 2026 | $22.78 | $23.54 | $22.78 | $23.09 | $23.09 | 23K | +1.36% |
| Jun 1, 2026 | $22.30 | $23.65 | $22.30 | $23.10 | $23.10 | 26K | +3.59% |
| May 29, 2026 | $22.41 | $23.50 | $22.21 | $22.24 | $22.24 | 28K | -0.76% |
| May 28, 2026 | $22.20 | $23.09 | $22.20 | $22.78 | $22.78 | 29K | +2.61% |
| May 27, 2026 | $21.51 | $22.70 | $21.51 | $22.41 | $22.41 | 19K | +4.18% |
| May 26, 2026 | $21.60 | $22.30 | $21.53 | $21.53 | $21.53 | 9K | -0.32% |
| May 22, 2026 | $22.20 | $22.37 | $21.32 | $22.31 | $22.31 | 5K | +0.50% |
| May 21, 2026 | $21.30 | $22.03 | $21.16 | $21.83 | $21.83 | 7K | +2.49% |
| May 20, 2026 | $20.75 | $22.54 | $20.75 | $21.55 | $21.55 | 25K | +3.86% |
| May 19, 2026 | $20.17 | $21.21 | $20.17 | $20.91 | $20.91 | 10K | +3.67% |
| May 18, 2026 | $20.93 | $21.00 | $20.69 | $20.99 | $20.99 | 5K | +0.29% |
| May 15, 2026 | $21.13 | $21.25 | $20.51 | $20.94 | $20.94 | 9K | -0.90% |
| May 14, 2026 | $20.65 | $21.19 | $20.65 | $21.19 | $21.19 | 6K | +2.62% |
| May 13, 2026 | $20.21 | $20.89 | $19.97 | $20.37 | $20.37 | 12K | +0.79% |
| May 12, 2026 | $20.20 | $20.85 | $20.20 | $20.45 | $20.45 | 8K | +1.24% |
| May 11, 2026 | $20.13 | $20.50 | $19.80 | $20.36 | $20.36 | 3K | +1.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CCEC
Jan 1 → Dec 31 · 6 years2026+6.8%$20.82 → $22.23
+6.8%
2025+13.7%$18.36 → $20.87
+13.7%
2024+28.0%$14.34 → $18.36
+28.0%
2023+4.0%$13.65 → $14.20
+4.0%
2022-14.7%$16.00 → $13.65
-14.7%
2021+25.4%$12.85 → $16.11
+25.4%
Best Year2024 · +28.0%
Worst Year2022 · -14.7%
Positive Years5 / 6
Avg Annual Return+10.5%
6Y Total Return+73.0%
6Y CAGR~+9.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in CCEC?
If you invested $1,000 in CCEC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,051
Total Return+5.1%
CAGR~+0.5% / yr
Profit+$51
Based on Jun 8, 2016 · $21.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Capital Clean Energy Carriers Corp.（CCEC）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCEC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCEC 历史股价FMP 日线复权 OHLCV