Capital Clean Energy Carriers Stock Price History
NASDAQ: CCECConsumer DiscretionaryMarine TransportationUSD
20.63-0.17 (-0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCEC price history at a glance
The price history for Capital Clean Energy Carriers (CCEC) on this page begins on March 26, 2007, when the stock closed at $187.25; it most recently closed at $20.63 on October 5, 2026. The highest price in this record is $227.50, reached on July 30, 2007; the latest close is 90.9% below that peak. Across the 18 complete calendar years in the table, CCEC finished higher in 9 and lower in 9. Its best year was 2021 (+98.4%) and its worst was 2008 (-60.3%).
Over roughly 20 years the share price changed -89.0%, a -10.7% compound annual price return (excluding dividends). In the last 12 months alone, CCEC has lost 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $227.50
- Date of high
- Jul 30, 2007
- Low since 2007
- $5.18
- Date of low
- Mar 16, 2020
- 52-week high
- $23.95
- 52-week low
- $16.77
- IPO year
- 2007
- Last close
- $20.63
CCEC returns
1 week
-1.72%
1 month
-8.72%
3 months
-7.53%
6 months
+14.61%
Year to date
-1.15%
1 year
-4.05%
3 years
+43.86%
5 years
+59.67%
CCEC price return, excluding dividends.
CCEC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.63 | +1.08% |
| 2025 | 20.41 | +9.85% |
| 2024 | 18.58 | +30.85% |
| 2023 | 14.20 | +4.03% |
| 2022 | 13.65 | -15.27% |
| 2021 | 16.11 | +98.40% |
| 2020 | 8.12 | -41.29% |
| 2019 | 13.83 | -14.47% |
| 2018 | 16.17 | -31.25% |
| 2017 | 23.52 | +5.66% |
| 2016 | 22.26 | -42.39% |
| 2015 | 38.64 | -30.74% |
| 2014 | 55.79 | -24.38% |
| 2013 | 73.78 | +46.80% |
| 2012 | 50.26 | +17.13% |
| 2011 | 42.91 | -36.67% |
| 2010 | 67.76 | +5.33% |
| 2009 | 64.33 | +5.15% |
| 2008 | 61.18 | -60.29% |
| 2007* | 154.07 | -17.72% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
CCEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.42 | 20.66 | 20.42 | 20.63 | -0.82% | |
| 20.96 | 20.96 | 20.80 | 20.80 | +1.12% | |
| 20.59 | 20.59 | 20.57 | 20.57 | -1.06% | |
| 20.85 | 20.85 | 20.57 | 20.79 | +0.43% | |
| 19.79 | 21.40 | 19.79 | 20.70 | -1.38% | |
| 21.56 | 21.56 | 20.61 | 20.99 | -3.27% | |
| 19.69 | 21.79 | 19.67 | 21.70 | +15.80% | |
| 21.04 | 21.04 | 18.05 | 18.74 | -11.98% | |
| 21.50 | 21.50 | 21.10 | 21.29 | -2.11% | |
| 21.75 | 21.75 | 21.75 | 21.75 | 0.00% | |
| 21.70 | 21.75 | 21.49 | 21.75 | +1.83% | |
| 21.53 | 21.53 | 21.13 | 21.36 | -1.75% | |
| 21.54 | 21.98 | 21.54 | 21.74 | +0.32% | |
| 21.67 | 21.67 | 21.67 | 21.67 | -1.01% | |
| 22.08 | 22.08 | 21.89 | 21.89 | +1.06% | |
| 22.01 | 22.72 | 21.66 | 21.66 | -1.55% | |
| 22.01 | 22.04 | 21.91 | 22.00 | 0.00% | |
| 22.24 | 22.42 | 21.99 | 22.00 | -1.12% | |
| 22.23 | 22.25 | 22.23 | 22.25 | +0.54% | |
| 22.04 | 22.27 | 22.00 | 22.13 | -0.85% | |
| 22.52 | 22.59 | 22.11 | 22.32 | -0.89% | |
| 22.47 | 22.52 | 22.20 | 22.52 | -0.35% | |
| 22.53 | 22.65 | 22.52 | 22.60 | +0.62% | |
| 22.44 | 22.57 | 22.36 | 22.46 | -0.84% | |
| 22.52 | 22.70 | 22.52 | 22.65 | 0.00% | |
| 22.65 | 22.65 | 22.65 | 22.65 | 0.00% | |
| 22.59 | 22.67 | 22.57 | 22.65 | +0.18% | |
| 22.70 | 22.72 | 22.60 | 22.61 | -1.05% | |
| 22.86 | 22.88 | 22.61 | 22.85 | +0.57% | |
| 22.70 | 22.73 | 22.70 | 22.72 | -0.26% | |
| 22.40 | 22.85 | 22.40 | 22.78 | +0.80% | |
| 22.50 | 22.60 | 22.50 | 22.60 | -0.09% | |
| 22.45 | 22.95 | 22.26 | 22.62 | -1.01% | |
| 22.60 | 22.90 | 22.60 | 22.85 | +1.06% | |
| 22.29 | 22.76 | 22.29 | 22.61 | -0.18% | |
| 22.48 | 22.80 | 22.48 | 22.65 | -0.70% | |
| 22.79 | 23.00 | 22.79 | 22.81 | -0.04% | |
| 22.54 | 22.82 | 22.51 | 22.82 | +0.57% | |
| 22.49 | 22.98 | 22.49 | 22.69 | +0.35% | |
| 22.38 | 22.95 | 22.38 | 22.61 | +0.58% | |
| 22.83 | 22.90 | 22.48 | 22.48 | -0.49% | |
| 22.34 | 22.90 | 22.34 | 22.59 | +0.98% | |
| 22.16 | 22.60 | 22.03 | 22.37 | +0.81% | |
| 22.22 | 22.78 | 22.09 | 22.19 | -0.80% | |
| 22.28 | 22.37 | 22.28 | 22.37 | -1.67% | |
| 22.71 | 23.25 | 22.71 | 22.75 | -0.35% | |
| 22.70 | 23.20 | 22.70 | 22.83 | +1.60% | |
| 23.01 | 23.09 | 22.36 | 22.47 | -1.92% | |
| 22.60 | 23.55 | 22.17 | 22.91 | +2.83% | |
| 22.00 | 22.87 | 22.00 | 22.28 | -0.49% | |
| 22.50 | 22.64 | 22.30 | 22.39 | -1.45% | |
| 22.99 | 22.99 | 21.63 | 22.72 | +0.26% | |
| 23.47 | 23.47 | 22.66 | 22.66 | -4.19% | |
| 23.53 | 23.95 | 23.29 | 23.65 | +1.28% | |
| 23.01 | 23.37 | 23.01 | 23.35 | +1.52% | |
| 22.88 | 23.10 | 22.80 | 23.00 | +0.66% | |
| 22.50 | 23.00 | 22.50 | 22.85 | +1.56% | |
| 22.88 | 22.88 | 22.47 | 22.50 | +0.18% | |
| 22.61 | 22.61 | 22.26 | 22.46 | +1.22% | |
| 22.50 | 22.80 | 22.19 | 22.19 | -1.42% | |
| 22.33 | 22.80 | 22.33 | 22.51 | +0.40% | |
| 22.31 | 22.59 | 22.31 | 22.42 | -1.19% | |
| 22.62 | 22.91 | 22.62 | 22.69 | +1.39% | |
| 22.46 | 22.80 | 22.20 | 22.38 | +0.31% | |
| 22.43 | 22.75 | 22.30 | 22.31 | -0.80% | |
| 22.35 | 22.58 | 21.68 | 22.49 | +1.49% | |
| 22.53 | 22.76 | 22.16 | 22.16 | -0.72% | |
| 22.20 | 22.72 | 22.20 | 22.32 | +1.55% | |
| 21.79 | 22.50 | 21.79 | 21.98 | +1.76% | |
| 20.73 | 22.50 | 20.73 | 21.60 | -0.37% | |
| 21.45 | 21.96 | 21.39 | 21.68 | +1.55% | |
| 20.63 | 21.65 | 20.63 | 21.35 | +2.30% | |
| 20.50 | 21.10 | 20.50 | 20.87 | +0.77% | |
| 20.40 | 21.25 | 20.40 | 20.71 | +0.58% | |
| 20.27 | 20.69 | 20.27 | 20.59 | -0.24% | |
| 20.21 | 20.93 | 20.14 | 20.64 | +2.13% | |
| 20.17 | 20.49 | 19.85 | 20.21 | +1.76% | |
| 19.86 | 20.29 | 19.79 | 19.86 | -0.85% | |
| 20.63 | 20.67 | 19.80 | 20.03 | -2.53% | |
| 21.26 | 21.26 | 20.51 | 20.55 | -3.11% | |
| 21.65 | 21.68 | 20.99 | 21.21 | -0.28% | |
| 21.28 | 21.74 | 21.07 | 21.27 | -0.42% | |
| 21.58 | 21.73 | 21.36 | 21.36 | -0.70% | |
| 21.46 | 22.23 | 21.35 | 21.51 | +0.23% | |
| 21.95 | 22.48 | 21.46 | 21.46 | -2.54% | |
| 22.32 | 22.63 | 21.76 | 22.02 | +0.87% | |
| 22.23 | 22.85 | 21.83 | 21.83 | -1.71% | |
| 23.05 | 23.40 | 22.10 | 22.21 | -4.14% | |
| 22.60 | 23.92 | 22.60 | 23.17 | +6.04% | |
| 23.06 | 23.30 | 21.85 | 21.85 | -5.37% | |
| 22.78 | 23.54 | 22.78 | 23.09 | -0.04% | |
| 22.30 | 23.65 | 22.30 | 23.10 | +3.87% | |
| 22.41 | 23.50 | 22.21 | 22.24 | -2.37% | |
| 22.20 | 23.09 | 22.20 | 22.78 | +1.65% | |
| 21.51 | 22.70 | 21.51 | 22.41 | +4.09% | |
| 21.60 | 22.30 | 21.53 | 21.53 | -3.50% | |
| 22.20 | 22.37 | 21.32 | 22.31 | +2.20% | |
| 21.30 | 22.03 | 21.16 | 21.83 | +1.30% | |
| 20.75 | 22.54 | 20.75 | 21.55 | +3.06% | |
| 20.17 | 21.21 | 20.17 | 20.91 | -0.38% | |
| 20.93 | 21.00 | 20.69 | 20.99 | +0.24% | |
| 21.13 | 21.25 | 20.51 | 20.94 | -1.18% | |
| 20.65 | 21.19 | 20.65 | 21.19 | +4.03% | |
| 20.21 | 20.89 | 19.97 | 20.37 | -0.39% | |
| 20.20 | 20.85 | 20.20 | 20.45 | +0.44% | |
| 20.13 | 20.50 | 19.80 | 20.36 | -0.15% | |
| 20.39 | 21.16 | 20.39 | 20.39 | 0.00% | |
| 19.20 | 21.25 | 19.20 | 20.39 | +0.89% | |
| 20.03 | 20.45 | 19.84 | 20.21 | +1.05% | |
| 20.27 | 20.89 | 20.00 | 20.00 | +2.04% | |
| 20.37 | 20.53 | 19.60 | 19.60 | -4.90% | |
| 20.61 | 20.61 | 20.31 | 20.61 | +1.73% | |
| 20.91 | 21.50 | 20.26 | 20.26 | -4.84% | |
| 22.19 | 22.19 | 21.29 | 21.29 | -2.56% | |
| 21.02 | 22.04 | 21.02 | 21.85 | +2.58% | |
| 19.88 | 21.35 | 19.88 | 21.30 | +7.52% | |
| 20.25 | 20.44 | 19.81 | 19.81 | -5.62% | |
| 21.34 | 21.42 | 20.38 | 20.99 | -3.00% | |
| 21.36 | 21.75 | 20.78 | 21.64 | +0.19% | |
| 20.75 | 21.63 | 19.99 | 21.60 | +2.37% | |
| 20.22 | 21.10 | 19.50 | 21.10 | +2.93% | |
| 19.72 | 20.83 | 19.65 | 20.50 | +3.02% | |
| 19.75 | 20.25 | 19.46 | 19.90 | +1.38% | |
| 19.16 | 19.70 | 18.51 | 19.63 | +1.82% | |
| 18.75 | 19.28 | 18.20 | 19.28 | +8.31% | |
| 18.20 | 18.20 | 17.63 | 17.80 | -1.11% | |
| 17.68 | 18.00 | 17.43 | 18.00 | +3.93% | |
| 17.39 | 17.76 | 16.77 | 17.32 | -7.43% | |
| 19.98 | 19.98 | 18.22 | 18.71 | +2.30% | |
| 18.76 | 19.25 | 18.29 | 18.29 | -2.71% | |
| 19.26 | 19.31 | 18.80 | 18.80 | +0.27% | |
| 18.95 | 20.37 | 18.69 | 18.75 | -1.06% | |
| 19.51 | 19.59 | 18.95 | 18.95 | -4.63% | |
| 19.82 | 20.18 | 19.82 | 19.87 | -1.24% | |
| 20.08 | 20.50 | 19.50 | 20.12 | -1.37% | |
| 19.66 | 20.59 | 19.66 | 20.40 | +3.61% | |
| 19.89 | 20.00 | 19.69 | 19.69 | -1.94% | |
| 20.23 | 20.28 | 18.55 | 20.08 | -0.15% | |
| 20.11 | 20.11 | 20.11 | 20.11 | -0.20% | |
| 20.15 | 21.49 | 20.02 | 20.15 | +1.66% | |
| 20.45 | 20.45 | 19.81 | 19.82 | -2.22% | |
| 20.28 | 20.56 | 20.09 | 20.27 | +0.30% | |
| 20.61 | 20.61 | 19.95 | 20.21 | +0.95% | |
| 20.40 | 20.80 | 20.02 | 20.02 | -3.84% | |
| 20.27 | 20.95 | 20.26 | 20.82 | +0.92% | |
| 20.20 | 20.63 | 20.20 | 20.63 | +2.08% | |
| 20.38 | 21.00 | 20.21 | 20.21 | -1.41% | |
| 21.24 | 21.24 | 20.50 | 20.50 | -3.53% | |
| 21.01 | 21.61 | 21.01 | 21.25 | -0.51% | |
| 21.90 | 21.90 | 21.36 | 21.36 | -2.73% | |
| 22.09 | 22.13 | 21.63 | 21.96 | -0.54% | |
| 23.18 | 23.18 | 21.72 | 22.08 | -5.03% | |
| 23.42 | 23.58 | 22.97 | 23.25 | +0.74% | |
| 23.11 | 23.53 | 22.58 | 23.08 | -0.30% | |
| 22.38 | 23.45 | 21.63 | 23.15 | +1.94% | |
| 23.00 | 23.46 | 22.71 | 22.71 | -1.43% | |
| 21.63 | 23.12 | 21.63 | 23.04 | -0.90% | |
| 23.27 | 23.35 | 22.60 | 23.25 | -0.90% | |
| 23.00 | 23.46 | 23.00 | 23.46 | +0.64% | |
| 23.39 | 23.41 | 22.88 | 23.31 | +0.95% | |
| 22.50 | 23.50 | 22.49 | 23.09 | +0.39% | |
| 23.15 | 23.15 | 22.11 | 23.00 | -0.35% | |
| 22.02 | 23.15 | 21.99 | 23.08 | +2.58% | |
| 22.50 | 22.73 | 21.37 | 22.50 | -1.01% | |
| 22.36 | 22.80 | 21.60 | 22.73 | +4.46% | |
| 20.73 | 21.76 | 20.73 | 21.76 | +4.72% | |
| 20.41 | 20.95 | 20.41 | 20.78 | +1.37% | |
| 20.45 | 20.61 | 20.21 | 20.50 | -1.44% | |
| 20.63 | 20.80 | 20.47 | 20.80 | +1.66% | |
| 20.92 | 20.94 | 20.46 | 20.46 | -2.34% | |
| 21.50 | 21.50 | 20.95 | 20.95 | -2.29% | |
| 21.49 | 21.77 | 21.44 | 21.44 | -1.38% | |
| 21.93 | 21.93 | 21.55 | 21.74 | -0.18% | |
| 21.36 | 22.32 | 21.36 | 21.78 | -0.50% | |
| 21.85 | 22.40 | 21.30 | 21.89 | -3.06% | |
| 21.75 | 22.58 | 21.36 | 22.58 | +4.63% | |
| 21.45 | 21.65 | 21.45 | 21.58 | +0.37% | |
| 21.24 | 21.50 | 21.24 | 21.50 | +1.13% | |
| 21.25 | 21.36 | 21.25 | 21.26 | -0.89% | |
| 20.90 | 21.50 | 20.90 | 21.45 | +0.19% | |
| 21.39 | 21.41 | 21.20 | 21.41 | -0.42% | |
| 21.20 | 21.50 | 21.20 | 21.50 | +0.23% | |
| 21.18 | 21.45 | 21.18 | 21.45 | -0.28% | |
| 20.87 | 21.68 | 20.77 | 21.51 | +2.77% | |
| 20.43 | 21.26 | 20.43 | 20.93 | +3.21% | |
| 20.76 | 20.76 | 20.28 | 20.28 | -3.52% | |
| 19.93 | 21.31 | 19.93 | 21.02 | +1.35% | |
| 20.21 | 20.74 | 20.15 | 20.74 | +2.93% | |
| 20.28 | 20.47 | 20.15 | 20.15 | +0.30% | |
| 20.40 | 20.86 | 20.09 | 20.09 | -1.23% | |
| 20.00 | 20.34 | 20.00 | 20.34 | +1.14% | |
| 20.51 | 20.67 | 20.03 | 20.11 | -2.80% | |
| 20.58 | 20.87 | 20.50 | 20.69 | +1.37% | |
| 20.82 | 20.82 | 20.41 | 20.41 | -2.20% | |
| 20.56 | 21.10 | 20.56 | 20.87 | +1.31% | |
| 21.42 | 21.42 | 20.60 | 20.60 | -3.83% | |
| 20.87 | 21.42 | 20.79 | 21.42 | +0.52% | |
| 20.79 | 21.31 | 20.79 | 21.31 | -0.70% | |
| 20.76 | 21.46 | 20.76 | 21.46 | +2.04% | |
| 20.97 | 21.03 | 20.23 | 21.03 | -2.14% | |
| 21.10 | 21.49 | 21.08 | 21.49 | +2.53% | |
| 21.05 | 21.35 | 20.65 | 20.96 | -1.73% | |
| 20.64 | 21.33 | 20.64 | 21.33 | +0.19% | |
| 20.60 | 21.30 | 19.86 | 21.29 | +2.85% | |
| 20.29 | 20.85 | 20.09 | 20.70 | -0.10% | |
| 20.36 | 20.72 | 20.36 | 20.72 | -1.47% | |
| 21.03 | 21.03 | 21.03 | 21.03 | 0.00% | |
| 20.80 | 21.03 | 20.11 | 21.03 | +0.96% | |
| 20.61 | 20.98 | 20.31 | 20.83 | +0.63% | |
| 20.60 | 20.75 | 19.99 | 20.70 | -0.29% | |
| 20.54 | 21.01 | 19.99 | 20.76 | +0.05% | |
| 21.26 | 21.49 | 20.55 | 20.75 | -0.53% | |
| 20.50 | 21.13 | 20.50 | 20.86 | +1.11% | |
| 20.50 | 21.12 | 20.44 | 20.63 | +0.63% | |
| 20.94 | 20.94 | 20.25 | 20.50 | +0.49% | |
| 20.30 | 20.81 | 20.30 | 20.40 | -0.83% | |
| 19.51 | 20.61 | 19.51 | 20.57 | +2.54% | |
| 19.89 | 20.25 | 19.89 | 20.06 | +0.15% | |
| 19.24 | 20.45 | 19.24 | 20.03 | +0.35% | |
| 19.19 | 19.96 | 18.60 | 19.96 | +4.89% | |
| 19.38 | 19.38 | 18.56 | 19.03 | -0.31% | |
| 19.67 | 19.67 | 19.09 | 19.09 | -2.80% | |
| 20.00 | 20.00 | 19.56 | 19.64 | -2.29% | |
| 21.02 | 21.02 | 20.02 | 20.10 | -4.42% | |
| 20.95 | 21.72 | 20.61 | 21.03 | +2.14% | |
| 19.51 | 21.02 | 19.51 | 20.59 | +3.94% | |
| 20.82 | 21.12 | 19.77 | 19.81 | -4.48% | |
| 20.06 | 21.09 | 19.60 | 20.74 | +0.92% | |
| 20.52 | 20.55 | 20.52 | 20.55 | -0.10% | |
| 20.23 | 21.39 | 20.20 | 20.57 | -0.58% | |
| 20.63 | 20.69 | 20.07 | 20.69 | +4.23% | |
| 20.30 | 20.95 | 19.85 | 19.85 | -0.35% | |
| 20.04 | 20.64 | 19.92 | 19.92 | -2.35% | |
| 20.57 | 20.80 | 19.90 | 20.40 | -3.00% | |
| 20.77 | 21.61 | 20.31 | 21.03 | -1.41% | |
| 20.66 | 21.68 | 20.66 | 21.33 | +3.14% | |
| 21.56 | 21.56 | 20.50 | 20.68 | -4.61% | |
| 21.78 | 22.13 | 21.68 | 21.68 | -0.50% | |
| 21.81 | 22.09 | 21.79 | 21.79 | +0.46% | |
| 21.81 | 21.81 | 21.69 | 21.69 | -2.08% | |
| 22.23 | 22.39 | 22.15 | 22.15 | -0.09% | |
| 21.96 | 22.17 | 21.89 | 22.17 | +1.79% | |
| 22.46 | 23.15 | 21.59 | 21.78 | -2.02% | |
| 23.04 | 23.09 | 22.23 | 22.23 | -2.07% | |
| 22.65 | 22.98 | 22.65 | 22.70 | -0.22% | |
| 22.29 | 23.17 | 21.92 | 22.75 | +1.11% | |
| 21.85 | 23.00 | 21.85 | 22.50 | +1.17% | |
| 22.06 | 22.24 | 22.06 | 22.24 | +0.82% | |
| 22.35 | 22.35 | 22.06 | 22.06 | -2.26% | |
| 21.32 | 23.00 | 21.32 | 22.57 | +9.83% | |
| 21.75 | 21.84 | 20.55 | 20.55 | -4.42% | |
| 22.65 | 24.00 | 21.50 | 21.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCEC chart for longer ranges.