Capital Clean Energy Carriers Corp. (CCEC) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -4.6%
- 3M
- -0.9%
- YTD
- -1.9%
- 1Y
- -14.7%
- 3Y
- +12.7%
- 5Y
- +9.8%
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
- +11.3%
CCEC Stock Price Trajectory (2007–2026)
As of June 22, 2026, Capital Clean Energy Carriers Corp. (CCEC) trades at $20.03, representing a -14.7% return over the past year. The stock has delivered a +83.8% total return over five years (+9.8% 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 -91.2%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FLNG (+21.9% 1Y), GLNG (+17.2% 1Y), and CLCO (+36.6% 1Y), CCEC has underperformed the peer group average. Compare CCEC vs FLNG →
CCEC Historical Price Data · from 2007
Rows 1–50 of 4,837| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 20.63 | 20.67 | 19.80 | 20.03 | 13K | -2.53% |
| 2026-06-17 | 21.26 | 21.26 | 20.51 | 20.55 | 17K | -3.11% |
| 2026-06-16 | 21.65 | 21.68 | 20.92 | 21.21 | 24K | -0.28% |
| 2026-06-15 | 21.28 | 21.74 | 21.04 | 21.27 | 18K | -0.42% |
| 2026-06-12 | 21.58 | 21.73 | 21.36 | 21.36 | 7K | -0.70% |
| 2026-06-11 | 21.48 | 22.23 | 21.35 | 21.51 | 13K | +0.23% |
| 2026-06-10 | 22.39 | 22.48 | 21.46 | 21.46 | 12K | -2.54% |
| 2026-06-09 | 22.32 | 22.63 | 21.76 | 22.02 | 10K | +0.87% |
| 2026-06-08 | 22.23 | 22.75 | 21.69 | 21.83 | 9K | -1.71% |
| 2026-06-05 | 23.05 | 23.39 | 22.10 | 22.21 | 10K | -4.12% |
| 2026-06-04 | 22.90 | 23.92 | 22.90 | 23.16 | 38K | +6.02% |
| 2026-06-03 | 23.30 | 23.30 | 21.81 | 21.85 | 16K | -5.37% |
| 2026-06-02 | 22.78 | 23.54 | 22.78 | 23.09 | 23K | -0.04% |
| 2026-06-01 | 22.30 | 23.65 | 22.30 | 23.10 | 26K | +3.87% |
| 2026-05-29 | 22.41 | 23.50 | 22.21 | 22.24 | 28K | -2.37% |
| 2026-05-28 | 22.20 | 23.00 | 22.20 | 22.78 | 29K | +1.65% |
| 2026-05-27 | 21.51 | 22.70 | 21.51 | 22.41 | 19K | +4.09% |
| 2026-05-26 | 21.60 | 22.30 | 21.51 | 21.53 | 9K | -3.50% |
| 2026-05-22 | 22.34 | 22.37 | 21.32 | 22.31 | 5K | +2.20% |
| 2026-05-21 | 21.82 | 22.07 | 21.16 | 21.83 | 7K | +1.30% |
| 2026-05-20 | 20.75 | 22.48 | 20.75 | 21.55 | 24K | +3.06% |
| 2026-05-19 | 21.13 | 21.21 | 20.67 | 20.91 | 10K | -0.38% |
| 2026-05-18 | 20.93 | 21.00 | 20.25 | 20.99 | 5K | +0.24% |
| 2026-05-15 | 21.13 | 21.13 | 20.33 | 20.94 | 9K | -1.18% |
| 2026-05-14 | 20.65 | 21.24 | 20.49 | 21.19 | 6K | +4.03% |
| 2026-05-13 | 20.21 | 20.81 | 19.97 | 20.37 | 12K | -0.39% |
| 2026-05-12 | 20.20 | 20.85 | 20.20 | 20.45 | 8K | +0.44% |
| 2026-05-11 | 20.13 | 20.50 | 19.80 | 20.36 | 3K | -0.15% |
| 2026-05-08 | 20.39 | 21.16 | 20.39 | 20.39 | 6K | 0.00% |
| 2026-05-07 | 19.20 | 21.34 | 19.20 | 20.39 | 11K | +0.89% |
| 2026-05-06 | 20.03 | 20.43 | 19.84 | 20.21 | 5K | +1.05% |
| 2026-05-05 | 20.27 | 20.89 | 20.00 | 20.00 | 7K | +2.04% |
| 2026-05-04 | 20.37 | 20.53 | 19.60 | 19.60 | 19K | -4.88% |
| 2026-05-01 | 20.61 | 20.61 | 20.31 | 20.61 | 5K | +1.70% |
| 2026-04-30 | 20.91 | 21.50 | 20.26 | 20.26 | 9K | -4.84% |
| 2026-04-29 | 22.19 | 22.19 | 20.97 | 21.29 | 4K | -2.58% |
| 2026-04-28 | 21.02 | 22.17 | 21.02 | 21.85 | 15K | +2.60% |
| 2026-04-27 | 19.89 | 21.35 | 19.88 | 21.30 | 14K | +7.52% |
| 2026-04-24 | 20.25 | 20.44 | 19.75 | 19.81 | 7K | -5.62% |
| 2026-04-23 | 21.34 | 21.42 | 20.38 | 20.99 | 7K | -3.00% |
| 2026-04-22 | 21.21 | 21.75 | 20.78 | 21.64 | 8K | +0.19% |
| 2026-04-21 | 20.36 | 21.60 | 19.99 | 21.60 | 21K | +2.37% |
| 2026-04-20 | 20.46 | 21.10 | 19.50 | 21.10 | 13K | +2.93% |
| 2026-04-17 | 19.72 | 20.83 | 19.65 | 20.50 | 12K | +3.02% |
| 2026-04-16 | 19.75 | 20.25 | 19.46 | 19.90 | 6K | +1.38% |
| 2026-04-15 | 19.16 | 19.70 | 18.51 | 19.63 | 13K | +1.84% |
| 2026-04-14 | 18.75 | 19.28 | 18.43 | 19.27 | 10K | +8.29% |
| 2026-04-13 | 18.20 | 18.20 | 17.63 | 17.80 | 3K | -1.08% |
| 2026-04-10 | 17.68 | 18.00 | 17.43 | 18.00 | 7K | +3.90% |
| 2026-04-09 | 17.39 | 17.76 | 16.77 | 17.32 | 10K | -7.43% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -14.7% over the past year, below its 5-year annualized CAGR of +9.8%. 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 $24.83. Current 1-year return of -14.7% 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.