CCEC(CCEC)
CCEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $22.90 | $22.90 | $22.51 | $22.59 | 9,121 |
| 8/11/2026 | $22.16 | $22.60 | $22.03 | $22.37 | 8,200 |
| 8/10/2026 | $22.22 | $22.78 | $22.09 | $22.19 | 10,520 |
| 8/7/2026 | $22.28 | $22.37 | $22.28 | $22.37 | 1,035 |
| 8/6/2026 | $22.71 | $23.25 | $22.71 | $22.75 | 12,706 |
| 8/5/2026 | $22.70 | $23.20 | $22.70 | $22.83 | 11,216 |
| 8/4/2026 | $23.01 | $23.09 | $22.36 | $22.47 | 8,646 |
| 8/3/2026 | $22.60 | $23.55 | $22.17 | $22.91 | 36,400 |
| 7/31/2026 | $22.00 | $22.87 | $22.00 | $22.28 | 9,000 |
| 7/30/2026 | $22.50 | $22.64 | $22.30 | $22.39 | 8,217 |
| 7/29/2026 | $22.99 | $22.99 | $21.63 | $22.72 | 14,600 |
| 7/28/2026 | $23.47 | $23.47 | $22.66 | $22.66 | 10,515 |
| 7/27/2026 | $23.53 | $23.95 | $23.29 | $23.65 | 17,900 |
| 7/24/2026 | $23.01 | $23.37 | $23.01 | $23.35 | 6,400 |
| 7/23/2026 | $22.88 | $23.10 | $22.80 | $23.00 | 14,000 |
| 7/22/2026 | $22.50 | $23.00 | $22.50 | $22.85 | 8,933 |
| 7/21/2026 | $22.88 | $22.88 | $22.47 | $22.50 | 7,430 |
| 7/20/2026 | $22.61 | $22.61 | $22.26 | $22.46 | 7,044 |
| 7/17/2026 | $22.50 | $22.80 | $22.19 | $22.19 | 12,937 |
| 7/16/2026 | $22.33 | $22.80 | $22.33 | $22.51 | 12,525 |
| 7/15/2026 | $22.31 | $22.59 | $22.31 | $22.42 | 3,100 |
| 7/14/2026 | $22.62 | $22.91 | $22.62 | $22.69 | 9,200 |
| 7/13/2026 | $22.46 | $22.80 | $22.20 | $22.38 | 12,028 |
| 7/10/2026 | $22.43 | $22.75 | $22.30 | $22.31 | 7,300 |
| 7/9/2026 | $22.35 | $22.58 | $21.68 | $22.49 | 6,924 |
| 7/8/2026 | $22.53 | $22.76 | $22.16 | $22.16 | 12,002 |
| 7/7/2026 | $22.20 | $22.72 | $22.20 | $22.32 | 17,600 |
| 7/6/2026 | $21.79 | $22.50 | $21.79 | $21.98 | 12,800 |
| 7/2/2026 | $20.73 | $22.50 | $20.73 | $21.60 | 23,100 |
| 7/1/2026 | $21.45 | $21.96 | $21.39 | $21.68 | 13,700 |
| 6/30/2026 | $20.63 | $21.65 | $20.63 | $21.35 | 13,112 |
| 6/29/2026 | $20.50 | $21.10 | $20.50 | $20.87 | 14,400 |
| 6/26/2026 | $20.40 | $21.25 | $20.40 | $20.71 | 14,400 |
| 6/25/2026 | $20.27 | $20.69 | $20.27 | $20.59 | 5,749 |
| 6/24/2026 | $20.21 | $20.93 | $20.14 | $20.64 | 22,619 |
| 6/23/2026 | $20.17 | $20.49 | $19.85 | $20.21 | 28,000 |
| 6/22/2026 | $19.86 | $20.29 | $19.79 | $19.86 | 12,600 |
| 6/18/2026 | $20.63 | $20.67 | $19.80 | $20.03 | 12,838 |
| 6/17/2026 | $21.26 | $21.26 | $20.51 | $20.55 | 17,204 |
| 6/16/2026 | $21.65 | $21.68 | $20.99 | $21.21 | 24,432 |
| 6/15/2026 | $21.28 | $21.74 | $21.07 | $21.27 | 18,400 |
| 6/12/2026 | $21.58 | $21.73 | $21.36 | $21.36 | 7,500 |
| 6/11/2026 | $21.46 | $22.23 | $21.35 | $21.51 | 13,700 |
| 6/10/2026 | $21.95 | $22.48 | $21.46 | $21.46 | 11,800 |
| 6/9/2026 | $22.32 | $22.63 | $21.76 | $22.02 | 10,124 |
| 6/8/2026 | $22.23 | $22.85 | $21.83 | $21.83 | 9,533 |
| 6/5/2026 | $23.05 | $23.40 | $22.10 | $22.21 | 9,935 |
| 6/4/2026 | $22.60 | $23.92 | $22.60 | $23.17 | 38,200 |
| 6/3/2026 | $23.06 | $23.30 | $21.85 | $21.85 | 16,511 |
| 6/2/2026 | $22.78 | $23.54 | $22.78 | $23.09 | 23,036 |
| 6/1/2026 | $22.30 | $23.65 | $22.30 | $23.10 | 25,762 |
| 5/29/2026 | $22.41 | $23.50 | $22.21 | $22.24 | 27,900 |
| 5/28/2026 | $22.20 | $23.09 | $22.20 | $22.78 | 29,425 |
| 5/27/2026 | $21.51 | $22.70 | $21.51 | $22.41 | 18,804 |
| 5/26/2026 | $21.60 | $22.30 | $21.53 | $21.53 | 9,438 |
| 5/22/2026 | $22.20 | $22.37 | $21.32 | $22.31 | 4,543 |
| 5/21/2026 | $21.30 | $22.03 | $21.16 | $21.83 | 7,021 |
| 5/20/2026 | $20.75 | $22.54 | $20.75 | $21.55 | 24,500 |
| 5/19/2026 | $20.17 | $21.21 | $20.17 | $20.91 | 9,526 |
| 5/18/2026 | $20.93 | $21.00 | $20.69 | $20.99 | 4,900 |
| 5/15/2026 | $21.13 | $21.25 | $20.51 | $20.94 | 8,800 |
| 5/14/2026 | $20.65 | $21.19 | $20.65 | $21.19 | 5,805 |