CCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.34	28.34	28.27	28.27	28.27	0.39%	10,468
Jun 26, 2025	28.20	28.20	28.10	28.16	28.16	0.54%	1,649
Jun 25, 2025	28.11	28.11	27.99	28.01	28.01	-0.06%	1,626
Jun 24, 2025	27.94	28.03	27.94	28.03	28.03	0.89%	642
Jun 23, 2025	27.81	27.81	27.72	27.78	27.78	0.34%	1,155
Jun 20, 2025	27.65	27.82	27.65	27.69	27.69	-0.16%	841
Jun 18, 2025	27.75	27.79	27.73	27.73	27.73	0.05%	394
Jun 17, 2025	27.85	27.85	27.71	27.71	27.71	-0.51%	1,914
Jun 16, 2025	27.96	27.96	27.86	27.86	27.86	-0.05%	681
Jun 13, 2025	27.89	27.93	27.85	27.87	27.87	-0.30%	2,485
Jun 12, 2025	28.04	28.04	27.86	27.95	27.95	0.28%	3,107
Jun 11, 2025	27.90	27.93	27.88	27.88	27.88	0.32%	610
Jun 10, 2025	27.84	27.86	27.76	27.79	27.79	0.12%	4,122
Jun 9, 2025	27.68	27.81	27.68	27.76	27.76	0.03%	1,002
Jun 6, 2025	27.72	27.76	27.68	27.75	27.75	0.54%	2,484
Jun 5, 2025	27.67	27.67	27.60	27.60	27.60	-0.13%	12,314
Jun 4, 2025	27.69	27.69	27.61	27.64	27.64	-0.05%	1,005
Jun 3, 2025	27.58	27.65	27.58	27.65	27.65	0.18%	383
Jun 2, 2025	27.56	27.60	27.50	27.60	27.60	-0.31%	718
May 30, 2025	27.63	27.69	27.63	27.69	27.50	0.25%	456
May 29, 2025	27.50	27.62	27.50	27.62	27.43	0.43%	730
May 28, 2025	27.63	27.63	27.43	27.50	27.31	-0.15%	2,546
May 27, 2025	27.45	27.58	27.45	27.54	27.35	0.86%	1,660
May 23, 2025	27.25	27.31	27.25	27.31	27.12	0.10%	169
May 22, 2025	27.30	27.30	27.21	27.28	27.09	-0.14%	1,852
May 21, 2025	27.56	27.56	27.32	27.32	27.13	-0.99%	556
May 20, 2025	27.68	27.68	27.59	27.59	27.40	-0.12%	3,630
May 19, 2025	27.58	27.63	27.57	27.62	27.43	-0.13%	1,164
May 16, 2025	27.66	27.66	27.66	27.66	27.47	0.61%	110
May 15, 2025	27.50	27.50	27.48	27.49	27.30	0.09%	1,580
May 14, 2025	27.48	27.48	27.47	27.47	27.28	-0.01%	185
May 13, 2025	27.40	27.53	27.40	27.47	27.28	-	7,044
May 12, 2025	27.44	27.47	27.37	27.47	27.28	1.37%	7,347
May 9, 2025	27.00	27.10	27.00	27.10	26.92	0.30%	1,556
May 8, 2025	27.08	27.10	26.98	27.02	26.84	0.25%	2,236
May 7, 2025	26.96	26.99	26.88	26.95	26.77	0.38%	2,310
May 6, 2025	27.02	27.03	26.85	26.85	26.67	-0.67%	1,911
May 5, 2025	27.20	27.20	26.98	27.03	26.85	-0.24%	2,835
May 2, 2025	27.01	27.12	27.01	27.09	26.91	0.58%	3,231
May 1, 2025	26.85	26.96	26.85	26.94	26.75	0.14%	2,151
Apr 30, 2025	26.72	26.93	26.67	26.90	26.52	-	18,818
Apr 29, 2025	26.89	26.95	26.86	26.90	26.52	0.56%	2,144
Apr 28, 2025	26.74	26.78	26.73	26.75	26.38	0.01%	23,404
Apr 25, 2025	26.67	26.75	26.67	26.75	26.37	0.28%	1,011
Apr 24, 2025	26.52	26.68	26.52	26.67	26.30	1.33%	617
Apr 23, 2025	26.28	26.37	26.28	26.32	25.95	1.31%	3,082
Apr 22, 2025	25.90	26.01	25.90	25.98	25.62	1.64%	1,491
Apr 21, 2025	25.87	25.87	25.50	25.56	25.20	-1.85%	7,598
Apr 17, 2025	26.09	26.09	26.04	26.04	25.68	0.86%	140
Apr 16, 2025	26.05	26.09	25.77	25.82	25.46	-0.95%	5,298