Capital Clean Energy Carriers Corp. ( CCEC) - Price History
Monthly price history for CCEC (Capital Clean Energy Carriers Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $21.85 | $21.85 |
| May 2026 | $22.24 | $22.24 |
| April 2026 | $20.26 | $20.26 |
| March 2026 | $19.87 | $19.87 |
| February 2026 | $22.71 | $22.71 |
| January 2026 | $21.73 | $21.89 |
| December 2025 | $20.72 | $20.87 |
| November 2025 | $20.42 | $20.57 |
| October 2025 | $21.03 | $21.33 |
| September 2025 | $22.19 | $22.51 |
| August 2025 | $20.80 | $21.10 |
| July 2025 | $22.63 | $23.11 |
| June 2025 | $22.90 | $23.38 |
| May 2025 | $22.70 | $23.18 |
| April 2025 | $18.33 | $18.86 |
| March 2025 | $18.70 | $19.24 |
| February 2025 | $17.97 | $18.49 |
| January 2025 | $18.51 | $19.19 |
| December 2024 | $17.71 | $18.36 |
| November 2024 | $17.65 | $18.30 |
| October 2024 | $18.03 | $18.85 |
| September 2024 | $18 | $18.81 |
| August 2024 | $16.98 | $17.75 |
| July 2024 | $15.40 | $16.25 |
| June 2024 | $16.14 | $17.03 |
| May 2024 | $16.95 | $17.88 |
| April 2024 | $15.70 | $16.72 |
| March 2024 | $16.34 | $17.40 |
| February 2024 | $16.34 | $17.40 |
| January 2024 | $16.96 | $18.20 |
| December 2023 | $13.23 | $14.20 |
| November 2023 | $12.43 | $13.34 |
| October 2023 | $12.65 | $13.73 |
| September 2023 | $12.91 | $14.01 |
| August 2023 | $14 | $15.20 |
| July 2023 | $13.99 | $15.34 |
| June 2023 | $12.60 | $13.81 |
| May 2023 | $11.87 | $13.01 |
| April 2023 | $11.42 | $12.67 |
| March 2023 | $12.10 | $13.42 |
| February 2023 | $13.03 | $14.46 |
| January 2023 | $12.22 | $13.70 |
| December 2022 | $12.17 | $13.65 |
| November 2022 | $12.59 | $14.12 |
| October 2022 | $12.62 | $14.31 |
| September 2022 | $11.81 | $13.39 |
| August 2022 | $13.40 | $15.19 |
| July 2022 | $13.08 | $14.98 |
| June 2022 | $13.22 | $15.15 |
| May 2022 | $13.14 | $15.06 |
| April 2022 | $12.72 | $14.71 |
| March 2022 | $15.76 | $18.23 |
| February 2022 | $12.97 | $15 |
| January 2022 | $13.20 | $15.41 |
| December 2021 | $13.80 | $16.11 |
| November 2021 | $14.02 | $16.36 |
| October 2021 | $11.48 | $13.50 |
| September 2021 | $11.06 | $13 |
| August 2021 | $10.56 | $12.42 |
| July 2021 | $10.09 | $11.97 |
| June 2021 | $10.29 | $12.20 |
| May 2021 | $10.54 | $12.50 |
| April 2021 | $10.74 | $12.73 |
| March 2021 | $9.31 | $11.13 |
| February 2021 | $8.02 | $9.59 |
| January 2021 | $7.77 | $9.39 |
| December 2020 | $6.72 | $8.12 |
| November 2020 | $6.32 | $7.63 |
| October 2020 | $6.12 | $7.39 |
| September 2020 | $5.39 | $6.60 |
| August 2020 | $4.90 | $6 |
| July 2020 | $4.54 | $5.65 |
| June 2020 | $6.49 | $8.08 |
| May 2020 | $6.51 | $8.11 |
| April 2020 | $7.49 | $9.73 |
| March 2020 | $5.64 | $7.32 |
| February 2020 | $8.10 | $10.52 |
| January 2020 | $9.63 | $12.50 |
| December 2019 | $10.07 | $13.44 |
| November 2019 | $8.65 | $11.54 |
| October 2019 | $8.68 | $11.58 |
| September 2019 | $7.80 | $10.70 |
| August 2019 | $7.68 | $10.53 |
| July 2019 | $8.14 | $11.48 |
| June 2019 | $7.45 | $10.50 |
| May 2019 | $7.15 | $10.08 |
| April 2019 | $7.52 | $10.93 |
| March 2019 | $7.21 | $10.48 |
| February 2019 | $10.98 | $2.28 |
| January 2019 | $10.62 | $2.25 |
| December 2018 | $9.86 | $2.09 |
| November 2018 | $11.38 | $2.41 |
| October 2018 | $12.66 | $2.76 |
| September 2018 | $12.75 | $2.78 |
| August 2018 | $13.71 | $2.99 |
| July 2018 | $13.85 | $3.10 |
| June 2018 | $13.67 | $3.06 |
| May 2018 | $13.71 | $3.07 |
| April 2018 | $14.12 | $3.24 |
| March 2018 | $13.59 | $3.12 |
| February 2018 | $13.72 | $3.15 |
| January 2018 | $14.07 | $3.31 |
| December 2017 | $14.28 | $3.36 |
| November 2017 | $13.39 | $3.15 |
| October 2017 | $14.20 | $3.42 |
| September 2017 | $14.53 | $3.50 |
| August 2017 | $14.61 | $3.52 |
| July 2017 | $15.23 | $3.75 |
| June 2017 | $13.81 | $3.40 |
| May 2017 | $13.53 | $3.33 |
| April 2017 | $13.85 | $3.49 |
| March 2017 | $14.17 | $3.57 |
| February 2017 | $13.14 | $3.31 |
| January 2017 | $14.33 | $3.69 |
| December 2016 | $12.35 | $3.18 |
| November 2016 | $11.26 | $2.90 |
| October 2016 | $11.54 | $3.05 |
| September 2016 | $12.34 | $3.26 |
| August 2016 | $13.43 | $3.55 |
| July 2016 | $13.96 | $3.77 |
| June 2016 | $11.04 | $2.98 |
| May 2016 | $10.89 | $2.94 |
| April 2016 | $10.07 | $2.80 |
| March 2016 | $11.37 | $3.16 |
| February 2016 | $12.05 | $3.35 |
| January 2016 | $15.60 | $4.58 |
| December 2015 | $18.80 | $5.52 |
| November 2015 | $21.45 | $6.30 |
| October 2015 | $24.42 | $7.41 |
| September 2015 | $20.30 | $6.16 |
| August 2015 | $23.33 | $7.08 |
| July 2015 | $25.66 | $8.04 |
| June 2015 | $24.93 | $7.81 |
| May 2015 | $29.08 | $9.11 |
| April 2015 | $28.28 | $9.09 |
| March 2015 | $29.55 | $9.50 |
| February 2015 | $28.93 | $9.30 |
| January 2015 | $27.79 | $9.16 |
| December 2014 | $24.27 | $8 |
| November 2014 | $23.73 | $7.82 |
| October 2014 | $27.30 | $9.23 |
| September 2014 | $29.51 | $9.98 |
| August 2014 | $32.35 | $10.94 |
| July 2014 | $32.11 | $11.09 |
| June 2014 | $33.06 | $11.42 |
| May 2014 | $31.04 | $10.72 |
| April 2014 | $31.16 | $11 |
| March 2014 | $31.02 | $10.95 |
| February 2014 | $30.48 | $10.76 |
| January 2014 | $29.11 | $10.52 |
| December 2013 | $28.97 | $10.47 |
| November 2013 | $24.79 | $8.96 |
| October 2013 | $25.22 | $9.36 |
| September 2013 | $24.26 | $9 |
| August 2013 | $23.88 | $8.86 |
| July 2013 | $25.11 | $9.55 |
| June 2013 | $24.40 | $9.28 |
| May 2013 | $24.14 | $9.18 |
| April 2013 | $22.80 | $8.90 |
| March 2013 | $21.21 | $8.28 |
| February 2013 | $20.47 | $7.99 |
| January 2013 | $20.50 | $8.24 |
| December 2012 | $16.37 | $6.58 |
| November 2012 | $16.84 | $6.77 |
| October 2012 | $19.32 | $8 |
| September 2012 | $19.73 | $8.17 |
| August 2012 | $18.59 | $7.70 |
| July 2012 | $18.56 | $7.92 |
| June 2012 | $17.71 | $7.56 |
| May 2012 | $17.13 | $7.31 |
| April 2012 | $19.89 | $8.74 |
| March 2012 | $18.46 | $8.11 |
| February 2012 | $17 | $7.47 |
| January 2012 | $17.35 | $7.85 |
| December 2011 | $13.55 | $6.13 |
| November 2011 | $13.70 | $6.20 |
| October 2011 | $14.98 | $7.01 |
| September 2011 | $13.65 | $6.39 |
| August 2011 | $14.53 | $6.80 |
| July 2011 | $16.75 | $8.07 |
| June 2011 | $18.97 | $9.14 |
| May 2011 | $19.28 | $9.29 |
| April 2011 | $22.98 | $11.31 |
| March 2011 | $21.56 | $10.61 |
| February 2011 | $19.75 | $9.72 |
| January 2011 | $20.14 | $10.14 |
| December 2010 | $19.22 | $9.68 |
| November 2010 | $16.70 | $8.41 |
| October 2010 | $17.12 | $8.85 |
| September 2010 | $15.99 | $8.27 |
| August 2010 | $15.59 | $8.06 |
| July 2010 | $16.92 | $8.97 |
| June 2010 | $15.14 | $8.03 |
| May 2010 | $14.16 | $7.51 |
| April 2010 | $16.73 | $9.10 |
| March 2010 | $15.63 | $8.50 |
| February 2010 | $15.96 | $8.68 |
| January 2010 | $15.70 | $8.93 |
| December 2009 | $16.16 | $9.19 |
| November 2009 | $13.36 | $7.60 |
| October 2009 | $15.38 | $9.20 |
| September 2009 | $15.33 | $9.17 |
| August 2009 | $13.22 | $7.91 |
| July 2009 | $16.88 | $10.54 |
| June 2009 | $14.41 | $9 |
| May 2009 | $15.96 | $9.97 |
| April 2009 | $13.74 | $8.95 |
| March 2009 | $10.59 | $6.90 |
| February 2009 | $10.41 | $6.78 |
| January 2009 | $13.21 | $9.55 |
| December 2008 | $10.79 | $7.80 |
| November 2008 | $11.91 | $8.61 |
| October 2008 | $15.18 | $11.37 |
| September 2008 | $14.62 | $10.95 |
| August 2008 | $20.80 | $15.58 |
| July 2008 | $22.17 | $17.01 |
| June 2008 | $25.86 | $19.84 |
| May 2008 | $26.49 | $20.32 |
| April 2008 | $25.09 | $20 |
| March 2008 | $23.40 | $18.65 |
| February 2008 | $25.34 | $20.20 |
| January 2008 | $25.23 | $20.50 |
| December 2007 | $30.47 | $24.76 |
| November 2007 | $30.42 | $24.72 |
| October 2007 | $32.63 | $26.91 |
| September 2007 | $29.94 | $24.69 |
| August 2007 | $35.13 | $28.97 |
| July 2007 | $38.73 | $32.33 |
| June 2007 | $34.16 | $28.52 |
| May 2007 | $30.55 | $25.50 |
| April 2007 | $31.35 | $26.17 |
| March 2007 | $32.04 | $26.75 |
CCEC
Price: $21.85
52 week price:
Forward Dividend Yield: 2.75%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.92 USD
P/E Ratio: 10.61
Exchange: NMS
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 6.67%
DGR5: -4.98%
DGR10: -14.38%