CCEC(CCEC)
CCEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/13/2026 | $20.21 | $20.89 | $19.97 | $20.37 | 12,400 |
| 5/12/2026 | $20.20 | $20.85 | $20.20 | $20.45 | 8,103 |
| 5/11/2026 | $20.13 | $20.50 | $19.80 | $20.36 | 3,000 |
| 5/8/2026 | $20.39 | $21.16 | $20.39 | $20.39 | 6,426 |
| 5/7/2026 | $19.20 | $21.25 | $19.20 | $20.39 | 11,200 |
| 5/6/2026 | $20.03 | $20.45 | $19.84 | $20.21 | 5,400 |
| 5/5/2026 | $20.27 | $20.89 | $20.00 | $20.00 | 7,200 |
| 5/4/2026 | $20.37 | $20.53 | $19.60 | $19.60 | 19,500 |
| 5/1/2026 | $20.61 | $20.61 | $20.31 | $20.61 | 5,200 |
| 4/30/2026 | $20.91 | $21.50 | $20.26 | $20.26 | 9,516 |
| 4/29/2026 | $22.19 | $22.19 | $21.29 | $21.29 | 3,520 |
| 4/28/2026 | $21.02 | $22.04 | $21.02 | $21.85 | 14,700 |
| 4/27/2026 | $19.88 | $21.35 | $19.88 | $21.30 | 13,800 |
| 4/24/2026 | $20.25 | $20.44 | $19.81 | $19.81 | 7,000 |
| 4/23/2026 | $21.34 | $21.42 | $20.38 | $20.99 | 6,800 |
| 4/22/2026 | $21.36 | $21.75 | $20.78 | $21.64 | 8,339 |
| 4/21/2026 | $20.75 | $21.63 | $19.99 | $21.60 | 21,600 |
| 4/20/2026 | $20.22 | $21.10 | $19.50 | $21.10 | 13,045 |
| 4/17/2026 | $19.72 | $20.83 | $19.65 | $20.50 | 11,800 |
| 4/16/2026 | $19.75 | $20.25 | $19.46 | $19.90 | 5,619 |
| 4/15/2026 | $19.16 | $19.70 | $18.51 | $19.63 | 12,819 |
| 4/14/2026 | $18.75 | $19.28 | $18.20 | $19.27 | 10,238 |
| 4/13/2026 | $18.20 | $18.20 | $17.63 | $17.80 | 3,500 |
| 4/10/2026 | $17.68 | $18.00 | $17.43 | $18.00 | 7,218 |
| 4/9/2026 | $17.39 | $17.76 | $16.77 | $17.32 | 10,107 |
| 4/8/2026 | $19.98 | $19.98 | $18.22 | $18.71 | 5,726 |
| 4/7/2026 | $18.76 | $19.25 | $18.29 | $18.29 | 9,400 |
| 4/6/2026 | $19.26 | $19.31 | $18.80 | $18.80 | 9,900 |
| 4/2/2026 | $18.95 | $20.37 | $18.69 | $18.75 | 12,897 |
| 4/1/2026 | $19.51 | $19.59 | $18.95 | $18.95 | 10,200 |
| 3/31/2026 | $19.82 | $20.18 | $19.82 | $19.87 | 1,338 |
| 3/30/2026 | $20.08 | $20.50 | $19.50 | $20.11 | 8,041 |
| 3/27/2026 | $19.66 | $20.59 | $19.66 | $20.40 | 10,400 |
| 3/26/2026 | $19.89 | $20.00 | $19.69 | $19.69 | 2,940 |
| 3/25/2026 | $20.23 | $20.28 | $18.55 | $20.08 | 4,540 |
| 3/24/2026 | $20.11 | $20.11 | $20.11 | $20.11 | 700 |
| 3/23/2026 | $20.15 | $21.49 | $20.02 | $20.15 | 5,211 |
| 3/20/2026 | $20.45 | $20.45 | $19.81 | $19.82 | 5,100 |
| 3/19/2026 | $20.28 | $20.56 | $20.09 | $20.27 | 7,773 |
| 3/18/2026 | $20.61 | $20.61 | $19.95 | $20.21 | 9,700 |
| 3/17/2026 | $20.40 | $20.80 | $20.02 | $20.02 | 4,800 |
| 3/16/2026 | $20.27 | $20.95 | $20.26 | $20.82 | 5,816 |
| 3/13/2026 | $20.20 | $20.63 | $20.20 | $20.63 | 2,519 |
| 3/12/2026 | $20.38 | $21.00 | $20.21 | $20.21 | 6,500 |
| 3/11/2026 | $21.24 | $21.24 | $20.50 | $20.50 | 6,644 |
| 3/10/2026 | $21.01 | $21.61 | $21.01 | $21.25 | 10,541 |
| 3/9/2026 | $21.90 | $21.90 | $21.36 | $21.36 | 4,700 |
| 3/6/2026 | $22.09 | $22.13 | $21.63 | $21.96 | 1,600 |
| 3/5/2026 | $23.18 | $23.18 | $21.72 | $22.08 | 6,017 |
| 3/4/2026 | $23.42 | $23.58 | $22.97 | $23.25 | 6,300 |
| 3/3/2026 | $23.11 | $23.53 | $22.58 | $23.08 | 13,600 |
| 3/2/2026 | $22.38 | $23.45 | $21.63 | $23.15 | 3,500 |
| 2/27/2026 | $23.00 | $23.46 | $22.71 | $22.71 | 10,610 |
| 2/26/2026 | $21.63 | $23.12 | $21.63 | $23.04 | 4,645 |
| 2/25/2026 | $23.27 | $23.35 | $22.60 | $23.25 | 15,400 |
| 2/24/2026 | $23.00 | $23.46 | $23.00 | $23.46 | 5,900 |
| 2/23/2026 | $23.39 | $23.41 | $22.88 | $23.31 | 7,300 |