Capital Product

CCEC
🏛️ usa →
21.77
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 18.27 18.45 18.23 18.36 0.0M
2024-12-30 18.02 18.47 18.02 18.33 0.0M
2024-12-27 18.20 18.50 18.20 18.50 0.0M
2024-12-26 18.27 18.68 18.27 18.68 0.0M
2024-12-24 18.25 18.58 18.25 18.53 0.0M
2024-12-23 18.14 18.57 18.14 18.27 0.0M
2024-12-20 18.25 18.50 17.95 18.49 0.0M
2024-12-19 18.32 18.50 17.55 18.40 0.0M
2024-12-18 18.30 18.48 17.81 18.47 0.0M
2024-12-17 17.76 18.52 17.76 18.48 0.0M
2024-12-16 18.28 18.49 18.02 18.05 0.0M
2024-12-13 18.32 18.68 17.89 18.60 0.0M
2024-12-12 18.59 18.64 18.29 18.29 0.0M
2024-12-11 18.13 18.69 18.11 18.22 0.0M
2024-12-10 18.30 18.59 18.26 18.30 0.0M
2024-12-09 18.42 18.42 18.03 18.25 0.0M
2024-12-06 18.25 18.40 18.12 18.18 0.0M
2024-12-05 18.45 18.60 17.81 18.07 0.0M
2024-12-04 18.34 18.65 18.13 18.19 0.0M
2024-12-03 17.86 18.60 17.59 18.43 0.1M
2024-12-02 18.30 18.40 17.88 17.88 0.0M
2024-11-29 18.26 18.60 18.26 18.30 0.0M
2024-11-27 18.27 18.80 18.20 18.34 0.0M
2024-11-26 18.63 18.69 18.15 18.15 0.0M
2024-11-25 18.18 18.85 17.88 18.80 0.0M
2024-11-22 18.81 18.81 18.02 18.27 0.0M
2024-11-21 18.50 18.92 18.50 18.67 0.0M
2024-11-20 18.41 18.73 17.99 18.55 0.0M
2024-11-19 18.50 18.75 18.38 18.50 0.0M
2024-11-18 18.50 18.99 18.03 18.76 0.0M
2024-11-15 18.49 18.94 18.30 18.79 0.0M
2024-11-14 18.30 18.99 18.20 18.40 0.0M
2024-11-13 18.39 18.60 18.21 18.35 0.0M
2024-11-12 17.99 18.68 17.96 18.54 0.0M
2024-11-11 18.25 18.77 18.14 18.44 0.0M
2024-11-08 18.26 18.99 18.05 18.50 0.0M
2024-11-07 18.36 18.94 18.36 18.55 0.0M
2024-11-06 18.99 19.00 18.54 18.84 0.0M
2024-11-05 18.30 19.00 18.30 18.85 0.0M
2024-11-04 18.46 18.65 18.42 18.61 0.0M
2024-11-01 18.60 19.00 18.27 18.46 0.0M
2024-10-31 19.13 19.13 18.23 18.85 0.0M
2024-10-30 19.30 19.50 18.65 19.33 0.0M
2024-10-29 18.61 19.68 18.60 19.11 0.0M
2024-10-28 19.49 19.87 18.45 18.77 0.0M
2024-10-25 19.31 19.90 18.81 19.29 0.0M
2024-10-24 19.11 19.49 18.77 19.18 0.0M
2024-10-23 19.24 19.57 18.79 19.07 0.0M
2024-10-22 19.40 20.18 18.66 19.04 0.0M
2024-10-21 19.88 20.21 18.80 19.87 0.0M
2024-10-18 19.32 20.03 19.16 19.84 0.0M
2024-10-17 19.25 19.72 19.03 19.50 0.0M
2024-10-16 19.02 19.69 19.02 19.34 0.0M
2024-10-15 19.20 19.39 18.98 18.98 0.0M
2024-10-14 19.50 19.75 19.26 19.53 0.0M
2024-10-11 18.23 19.19 18.23 18.56 0.0M
2024-10-10 18.16 18.77 18.01 18.36 0.0M
2024-10-09 18.55 18.63 18.04 18.20 0.0M
2024-10-08 18.15 19.01 18.15 18.38 0.0M
2024-10-07 18.87 19.25 18.17 18.17 0.0M
2024-10-04 19.29 19.50 18.89 19.20 0.0M
2024-10-03 19.70 20.26 18.24 19.34 0.0M
2024-10-02 19.35 20.14 19.09 19.63 0.0M
2024-10-01 18.25 19.59 18.25 19.59 0.0M
2024-09-30 18.53 18.91 18.53 18.81 0.0M
2024-09-27 19.00 19.20 18.56 18.70 0.0M
2024-09-26 18.88 19.27 18.46 19.23 0.0M
2024-09-25 18.03 18.86 17.88 18.75 0.0M
2024-09-24 17.99 19.10 17.49 18.62 0.0M
2024-09-23 17.60 18.26 17.15 17.15 0.0M
2024-09-20 17.54 17.78 17.45 17.48 0.0M
2024-09-19 17.39 17.85 17.39 17.58 0.0M
2024-09-18 17.40 17.85 17.40 17.83 0.0M
2024-09-17 17.22 17.83 17.22 17.74 0.0M
2024-09-16 17.31 17.40 17.05 17.05 0.0M
2024-09-13 17.30 17.50 17.15 17.36 0.0M
2024-09-12 17.02 17.55 16.34 17.48 0.0M
2024-09-11 17.10 17.55 17.04 17.26 0.0M
2024-09-10 17.36 17.50 16.90 17.27 0.0M
2024-09-09 17.21 17.63 16.93 17.30 0.0M
2024-09-06 17.26 17.70 16.85 17.28 0.0M
2024-09-05 17.40 17.48 17.21 17.21 0.0M
2024-09-04 17.39 17.71 16.85 17.35 0.0M
2024-09-03 17.46 17.66 17.11 17.32 0.0M
2024-08-30 17.30 17.93 17.10 17.75 0.0M
2024-08-29 16.71 17.62 16.51 16.86 0.0M
2024-08-28 17.19 17.19 16.72 17.13 0.0M
2024-08-27 16.20 17.18 16.20 17.00 0.0M
2024-08-26 16.05 17.25 14.45 16.98 0.0M