CCEC | CAPITAL CLEAN | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CAPITAL CLEAN (CCEC)

NASDAQ

$20.46+$0.33 (+1.67%)

Price as of Nov 13, 2026 12:40 PM EST

$1.2B
Market Cap
4.42%
1-Year Change
Marine Shipping
Industry

1 Month
-2.13%

Low Price$19.51

High Price$21.71
3 Months
-10.32%

Low Price$18.61

High Price$22.69
1 Year
+4.42%

Low Price$16.96

High Price$23.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	20.76	20.91	20.12	20.12	-0.89%	16,421
11/11/2026	20.04	20.55	20.04	20.30	+0.54%	6,650
11/10/2026	20.04	21.07	20.04	20.19	-0.30%	9,422
11/09/2026	20.68	20.77	19.96	20.25	-1.65%	12,303
11/06/2026	20.86	20.98	20.59	20.59	-0.68%	4,493
11/05/2026	20.90	21.25	20.70	20.73	-1.19%	9,542
11/04/2026	20.63	21.35	20.63	20.98	-2.42%	9,439
11/03/2026	21.76	22.01	21.44	21.50	-0.97%	6,686
11/03/2026	$0.15 Dividend
11/02/2026	21.25	22.09	21.16	21.71	+0.74%	31,555
10/30/2026	19.61	21.89	19.61	21.55	+9.98%	49,851
10/30/2026	$0.57 Earnings
10/29/2026	19.92	19.93	19.59	19.59	-3.28%	2,055
10/28/2026	19.82	20.26	19.82	20.26	+3.87%	6,981
10/27/2026	19.59	20.12	19.28	19.51	-3.11%	17,815
10/23/2026	20.09	20.13	20.09	20.13	+0.15%	1,457
10/22/2026	19.69	20.10	19.69	20.10	+2.07%	3,603
10/21/2026	20.06	20.06	19.69	19.69	-0.10%	2,099
10/20/2026	19.96	20.32	19.69	19.71	+1.07%	9,714
10/19/2026	20.19	20.19	19.28	19.51	-3.77%	10,308
10/16/2026	19.94	20.27	19.92	20.27	+0.79%	5,082
10/15/2026	20.24	20.41	20.11	20.11	-1.94%	5,660
10/14/2026	20.37	20.53	20.20	20.51	-0.82%	3,805
10/13/2026	20.57	20.86	20.57	20.68	+0.58%	6,321
10/12/2026	20.26	20.70	20.26	20.56	+0.34%	5,235
10/09/2026	20.28	20.52	20.28	20.49	-0.82%	3,570
10/08/2026	20.82	20.82	20.66	20.66	+1.12%	2,590
10/07/2026	20.45	20.45	20.43	20.43	-1.06%	692
10/06/2026	20.71	20.71	20.42	20.65	+0.43%	2,714
10/05/2026	19.65	21.25	19.65	20.56	-1.38%	5,737
10/02/2026	21.41	21.41	20.47	20.85	-3.27%	4,979
10/01/2026	19.56	21.64	19.54	21.55	+15.80%	34,542
09/30/2026	20.90	20.90	17.93	18.61	-11.98%	25,846
09/29/2026	21.35	21.35	20.96	21.14	-2.11%	6,959
09/25/2026	21.55	21.60	21.34	21.60	+1.83%	4,254
09/24/2026	21.38	21.38	20.98	21.21	-1.75%	2,976
09/23/2026	21.39	21.83	21.39	21.59	+0.32%	2,320
09/22/2026	21.52	21.52	21.52	21.52	-1.01%	715
09/21/2026	21.93	21.93	21.74	21.74	+1.06%	2,986
09/18/2026	21.86	22.56	21.51	21.51	-1.54%	12,843
09/17/2026	21.86	21.89	21.76	21.85	0.00%	5,306
09/16/2026	22.08	22.26	21.84	21.85	-1.12%	4,047
09/15/2026	22.07	22.10	22.07	22.10	+0.54%	1,343
09/14/2026	21.89	22.12	21.85	21.98	-0.85%	10,142
09/11/2026	22.37	22.43	21.96	22.17	-0.89%	2,211
09/10/2026	22.32	22.37	22.05	22.37	-0.35%	5,618
09/09/2026	22.38	22.49	22.37	22.44	+0.62%	4,063
09/08/2026	22.29	22.42	22.20	22.31	-0.84%	4,659
09/04/2026	22.37	22.55	22.37	22.49	0.00%	1,627
09/02/2026	22.43	22.51	22.41	22.49	+0.20%	5,551
09/01/2026	22.54	22.56	22.44	22.45	-1.07%	4,891
08/31/2026	22.70	22.72	22.45	22.69	+0.57%	8,716
08/28/2026	22.54	22.57	22.54	22.56	-0.26%	1,190
08/27/2026	22.25	22.69	22.25	22.62	+0.80%	5,431
08/26/2026	22.35	22.44	22.35	22.44	-0.09%	579
08/25/2026	22.30	22.79	22.11	22.46	-1.01%	7,745
08/24/2026	22.44	22.74	22.44	22.69	+1.06%	13,601
08/21/2026	22.13	22.60	22.13	22.45	-0.18%	5,435
08/20/2026	22.33	22.64	22.33	22.49	-0.70%	5,602
08/19/2026	22.63	22.84	22.63	22.65	-0.04%	6,706
08/18/2026	22.39	22.66	22.36	22.66	+0.57%	5,808
08/17/2026	22.34	22.82	22.34	22.53	+0.35%	6,600
08/14/2026	22.23	22.79	22.23	22.45	+0.58%	6,994
08/13/2026	22.67	22.74	22.33	22.33	-0.49%	10,426
08/12/2026	22.19	22.74	22.19	22.43	+0.98%	9,293
08/11/2026	22.01	22.44	21.88	22.22	+0.81%	8,174
08/10/2026	22.07	22.62	21.94	22.04	-0.80%	10,520
08/07/2026	22.13	22.22	22.13	22.22	-1.67%	1,035
08/06/2026	22.55	23.09	22.55	22.59	-0.35%	12,706
08/05/2026	22.54	23.04	22.54	22.67	+1.60%	11,216
08/04/2026	22.85	22.93	22.21	22.32	-1.25%	8,646
08/04/2026	$0.15 Dividend
08/03/2026	22.30	23.24	21.87	22.60	+2.81%	36,379
07/31/2026	21.71	22.56	21.71	21.98	-0.49%	8,974
07/30/2026	22.20	22.34	22.00	22.09	-1.45%	8,217
07/29/2026	22.68	22.68	21.34	22.42	+0.26%	14,572
07/29/2026	$0.48 Earnings
07/28/2026	23.16	23.16	22.36	22.36	-4.19%	10,515
07/27/2026	23.22	23.63	22.98	23.33	+1.28%	17,863
07/24/2026	22.70	23.06	22.70	23.04	+1.52%	6,368
07/23/2026	22.57	22.79	22.50	22.69	+0.66%	13,963
07/22/2026	22.20	22.69	22.20	22.54	+1.56%	8,933
07/21/2026	22.57	22.57	22.16	22.20	+0.18%	7,430
07/20/2026	22.31	22.31	21.96	22.16	+1.22%	7,044
07/17/2026	22.20	22.50	21.89	21.89	-1.40%	12,937
07/16/2026	22.03	22.50	22.03	22.20	+0.38%	12,525
07/15/2026	22.01	22.29	22.01	22.12	-1.17%	3,086
07/14/2026	22.33	22.60	22.33	22.38	+1.36%	6,991
07/13/2026	22.16	22.50	21.90	22.08	+0.31%	12,028
07/10/2026	22.13	22.45	22.00	22.01	-0.80%	7,263
07/09/2026	22.05	22.28	21.39	22.19	+1.49%	6,924
07/08/2026	22.23	22.46	21.86	21.86	-0.72%	12,002
07/07/2026	21.90	22.42	21.90	22.02	+1.55%	17,589
07/06/2026	21.50	22.20	21.50	21.69	+1.76%	12,793
07/02/2026	20.45	22.20	20.45	21.31	-0.37%	23,084
07/01/2026	21.16	21.67	21.10	21.39	+1.55%	13,700
06/30/2026	20.35	21.36	20.35	21.06	+2.30%	13,112
06/29/2026	20.23	20.82	20.23	20.59	+0.77%	14,365
06/26/2026	20.13	20.97	20.13	20.43	+0.58%	14,391
06/25/2026	20.00	20.41	20.00	20.31	-0.24%	5,749