Capital Clean Energy Carriers Corp. (CCEC) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -7.3%
- 3M
- -2.8%
- YTD
- +2.8%
- 1Y
- -3.8%
- 3Y
- +14.7%
- 5Y
- +10.9%
Loading 10-year price history...
CCEC Historical Performance
CCEC Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -7.4%
- 2008 annual price return
- -65.7%
- 2009 annual price return
- +5.1%
- 2010 annual price return
- +3.9%
- 2011 annual price return
- -36.2%
- 2012 annual price return
- +2.5%
- 2013 annual price return
- +53.7%
- 2014 annual price return
- -22.8%
- 2015 annual price return
- -30.7%
- 2016 annual price return
- -39.4%
- 2017 annual price return
- +6.3%
- 2018 annual price return
- -39.1%
- 2019 annual price return
- -13.1%
- 2020 annual price return
- -39.9%
- 2021 annual price return
- +95.7%
- 2022 annual price return
- -14.3%
- 2023 annual price return
- +4.6%
- 2024 annual price return
- +27.9%
- 2025 annual price return
- +14.2%
- 2026 annual price return
- +9.2%
CCEC Stock Price Trajectory (2007–2026)
As of October 3, 2026, Capital Clean Energy Carriers Corp. (CCEC) trades at $20.99, representing a -3.8% return over the past year. The stock has delivered a +92.1% total return over five years (+10.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $227.50 on July 31, 2007. From this peak, CCEC has corrected -90.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FLNG (+23.5% 1Y), GLNG (+25.1% 1Y), and CLCO (+1.5% 1Y), CCEC has underperformed the peer group average. Compare CCEC vs FLNG →
CCEC Historical Price Data · from 2007
Rows 1–50 of 4,909| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 21.56 | 21.56 | 20.61 | 20.99 | 5K | -3.27% |
| 2026-10-01 | 19.67 | 21.79 | 19.67 | 21.70 | 34K | +15.80% |
| 2026-09-30 | 20.60 | 21.04 | 18.05 | 18.74 | 26K | -11.98% |
| 2026-09-29 | 21.48 | 21.56 | 21.10 | 21.29 | 7K | -2.11% |
| 2026-09-28 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | 0.00% |
| 2026-09-25 | 21.70 | 21.75 | 21.49 | 21.75 | 4K | +1.83% |
| 2026-09-24 | 21.51 | 21.53 | 21.36 | 21.36 | 3K | -1.75% |
| 2026-09-23 | 21.68 | 21.98 | 21.54 | 21.74 | 2K | +0.32% |
| 2026-09-22 | 21.67 | 21.67 | 21.67 | 21.67 | 705 | -1.01% |
| 2026-09-21 | 22.08 | 22.08 | 21.81 | 21.89 | 3K | +1.06% |
| 2026-09-18 | 22.31 | 22.31 | 21.48 | 21.66 | 13K | -1.55% |
| 2026-09-17 | 22.04 | 22.44 | 22.00 | 22.00 | 5K | 0.00% |
| 2026-09-16 | 22.23 | 22.41 | 21.99 | 22.00 | 4K | -1.12% |
| 2026-09-15 | 22.36 | 22.36 | 22.23 | 22.25 | 1K | +0.54% |
| 2026-09-14 | 22.21 | 22.27 | 22.13 | 22.13 | 10K | -0.85% |
| 2026-09-11 | 22.38 | 22.59 | 22.11 | 22.32 | 2K | -0.89% |
| 2026-09-10 | 22.35 | 22.59 | 22.20 | 22.52 | 6K | -0.35% |
| 2026-09-09 | 22.52 | 22.65 | 22.52 | 22.60 | 4K | +0.62% |
| 2026-09-08 | 22.44 | 22.57 | 22.36 | 22.46 | 5K | -0.84% |
| 2026-09-04 | 22.52 | 22.75 | 22.52 | 22.65 | 1K | 0.00% |
| 2026-09-03 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | 0.00% |
| 2026-09-02 | 22.59 | 22.67 | 22.55 | 22.65 | 5K | +0.20% |
| 2026-09-01 | 22.70 | 22.72 | 22.59 | 22.61 | 5K | -1.07% |
| 2026-08-31 | 22.86 | 22.87 | 22.61 | 22.85 | 9K | +0.57% |
| 2026-08-28 | 22.70 | 22.73 | 22.62 | 22.72 | 1K | -0.26% |
| 2026-08-27 | 22.81 | 22.89 | 22.40 | 22.78 | 5K | +0.80% |
| 2026-08-26 | 22.50 | 22.60 | 22.50 | 22.60 | 579 | -0.09% |
| 2026-08-25 | 22.45 | 22.62 | 22.26 | 22.62 | 8K | -1.01% |
| 2026-08-24 | 22.60 | 22.90 | 22.60 | 22.85 | 14K | +1.06% |
| 2026-08-21 | 22.29 | 22.76 | 22.29 | 22.61 | 5K | -0.18% |
| 2026-08-20 | 22.48 | 22.80 | 22.48 | 22.65 | 6K | -0.70% |
| 2026-08-19 | 22.79 | 23.00 | 22.79 | 22.81 | 7K | -0.04% |
| 2026-08-18 | 22.54 | 22.82 | 22.51 | 22.82 | 6K | +0.57% |
| 2026-08-17 | 22.49 | 22.98 | 22.49 | 22.69 | 7K | +0.35% |
| 2026-08-14 | 22.38 | 22.95 | 22.38 | 22.61 | 7K | +0.58% |
| 2026-08-13 | 22.83 | 22.90 | 22.48 | 22.48 | 10K | -0.49% |
| 2026-08-12 | 22.34 | 22.90 | 22.34 | 22.59 | 9K | +0.98% |
| 2026-08-11 | 22.16 | 22.60 | 22.03 | 22.37 | 8K | +0.81% |
| 2026-08-10 | 22.22 | 22.78 | 22.09 | 22.19 | 11K | -0.80% |
| 2026-08-07 | 22.28 | 22.37 | 22.28 | 22.37 | 1K | -1.67% |
| 2026-08-06 | 22.71 | 23.25 | 22.71 | 22.75 | 13K | -0.35% |
| 2026-08-05 | 22.70 | 23.20 | 22.70 | 22.83 | 11K | +1.60% |
| 2026-08-04 | 23.01 | 23.09 | 22.36 | 22.47 | 9K | -1.92% |
| 2026-08-03 | 22.60 | 23.55 | 22.17 | 22.91 | 36K | +2.83% |
| 2026-07-31 | 22.00 | 22.87 | 22.00 | 22.28 | 9K | -0.49% |
| 2026-07-30 | 22.50 | 22.64 | 22.30 | 22.39 | 8K | -1.45% |
| 2026-07-29 | 22.99 | 22.99 | 21.63 | 22.72 | 15K | +0.26% |
| 2026-07-28 | 23.47 | 23.47 | 22.66 | 22.66 | 11K | -4.19% |
| 2026-07-27 | 23.53 | 23.95 | 23.29 | 23.65 | 18K | +1.28% |
| 2026-07-24 | 23.01 | 23.37 | 23.01 | 23.35 | 6K | +1.52% |
CCEC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCEC — Frequently Asked Questions
Quick answers to the most common questions about buying CCEC stock.
How has CCEC stock performed recently?
CCEC declined -3.8% over the past year, below its 5-year annualized CAGR of +10.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CCEC's all-time high price?
Capital Clean Energy Carriers Corp. reached $227.50 on 2007-07-31. The 52-week high is $24.00. Current 1-year return of -3.8% places the stock further from historical peaks.
Where can I download CCEC historical price data?
This page provides CCEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.