Closing price on 5/20/2024
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.70 |
Volume |
7,500 |
Split-adjusted Price |
7.00 |
|
|
CET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.74
|
7.00
|
7,500
|
|
5/17/2024
|
-0.40 / -5.63%
|
7.50
|
7.80
|
6.40
|
6.70
|
6.80
|
6.70
|
5,700
|
|
5/16/2024
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.10
|
7.07
|
7.10
|
8,700
|
|
5/15/2024
|
-0.50 / -6.58%
|
7.00
|
7.70
|
6.90
|
7.10
|
7.42
|
7.10
|
19,900
|
|
5/14/2024
|
+0.10 / +1.33%
|
7.50
|
8.10
|
6.80
|
7.60
|
7.58
|
7.60
|
18,000
|
|
5/13/2024
|
-0.80 / -9.64%
|
8.50
|
8.50
|
7.50
|
7.50
|
7.57
|
7.50
|
8,300
|
|
5/10/2024
|
-0.20 / -2.35%
|
7.70
|
8.30
|
7.70
|
8.30
|
7.70
|
8.30
|
19,300
|
|
5/9/2024
|
+0.50 / +6.25%
|
8.20
|
8.80
|
8.20
|
8.50
|
8.41
|
8.50
|
700
|
|
5/8/2024
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
500
|
|
5/7/2024
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.89
|
7.80
|
8,500
|
|
5/6/2024
|
+0.70 / +10.00%
|
7.10
|
7.70
|
7.00
|
7.70
|
7.59
|
7.70
|
23,700
|
|
5/3/2024
|
-0.70 / -9.09%
|
7.90
|
8.00
|
7.00
|
7.00
|
7.18
|
7.00
|
8,800
|
|
5/2/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.89
|
7.70
|
2,300
|
|
4/26/2024
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.60
|
7.70
|
7.71
|
7.70
|
1,500
|
|
4/25/2024
|
+0.50 / +7.04%
|
6.80
|
7.70
|
6.80
|
7.60
|
7.46
|
7.60
|
1,300
|
|
4/24/2024
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2,700
|
|
4/23/2024
|
-0.70 / -9.72%
|
7.80
|
7.80
|
6.50
|
6.50
|
7.68
|
6.50
|
36,400
|
|
4/22/2024
|
+0.60 / +9.09%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
7.20
|
5,600
|
|
4/19/2024
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.10
|
6.60
|
6.59
|
6.60
|
28,500
|
|
4/17/2024
|
-0.60 / -9.09%
|
6.60
|
7.20
|
6.00
|
6.00
|
6.48
|
6.00
|
10,600
|
|
4/16/2024
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.73
|
6.60
|
5,000
|
|
4/15/2024
|
-0.60 / -8.00%
|
7.40
|
7.80
|
6.80
|
6.90
|
7.01
|
6.90
|
11,600
|
|
4/12/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.00
|
7.50
|
7.31
|
7.50
|
8,100
|
|
4/11/2024
|
+0.10 / +1.35%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.56
|
7.50
|
4,800
|
|
4/10/2024
|
+0.10 / +1.37%
|
7.50
|
7.90
|
6.60
|
7.40
|
7.32
|
7.40
|
71,500
|
|
4/9/2024
|
-0.20 / -2.67%
|
7.40
|
8.20
|
7.10
|
7.30
|
7.42
|
7.30
|
5,500
|
|
4/8/2024
|
+0.20 / +2.74%
|
7.30
|
7.80
|
7.10
|
7.50
|
7.37
|
7.50
|
5,300
|
|
4/5/2024
|
+0.10 / +1.39%
|
7.00
|
7.30
|
6.80
|
7.30
|
7.10
|
7.30
|
36,200
|
|
4/4/2024
|
-0.50 / -6.49%
|
7.70
|
7.80
|
7.10
|
7.20
|
7.17
|
7.20
|
65,000
|
|
4/3/2024
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.10
|
7.70
|
7.50
|
7.70
|
14,100
|
|
|