Closing price on 7/19/2023
|
|
Open |
8.10 |
High |
8.50 |
Low |
8.00 |
Volume |
29,800 |
Split-adjusted Price |
8.20 |
|
|
CET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2023
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.00
|
8.20
|
8.17
|
8.20
|
29,800
|
|
7/18/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.00
|
8.20
|
15,500
|
|
7/17/2023
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
13,300
|
|
7/14/2023
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.11
|
8.20
|
14,000
|
|
7/13/2023
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.07
|
8.10
|
31,700
|
|
7/12/2023
|
-0.50 / -6.02%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.96
|
7.80
|
49,400
|
|
7/11/2023
|
+0.70 / +9.21%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.22
|
8.30
|
37,400
|
|
7/10/2023
|
-0.60 / -7.32%
|
8.10
|
8.10
|
7.40
|
7.60
|
7.61
|
7.60
|
21,300
|
|
7/7/2023
|
-0.20 / -2.38%
|
8.60
|
8.60
|
7.70
|
8.20
|
8.08
|
8.20
|
14,500
|
|
7/6/2023
|
-0.30 / -3.45%
|
8.70
|
9.00
|
8.30
|
8.40
|
8.48
|
8.40
|
37,400
|
|
7/5/2023
|
+0.50 / +6.10%
|
8.40
|
9.00
|
8.40
|
8.70
|
8.70
|
8.70
|
13,400
|
|
7/4/2023
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.29
|
8.20
|
22,900
|
|
7/3/2023
|
-0.10 / -1.16%
|
9.00
|
9.10
|
8.40
|
8.50
|
8.53
|
8.50
|
15,400
|
|
6/30/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.67
|
8.60
|
13,200
|
|
6/29/2023
|
0.00 / 0.00%
|
8.60
|
9.30
|
8.10
|
8.60
|
9.03
|
8.60
|
38,900
|
|
6/28/2023
|
-0.70 / -7.53%
|
8.90
|
9.20
|
8.40
|
8.60
|
8.65
|
8.60
|
1,394,200
|
|
6/27/2023
|
-1.00 / -9.71%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.41
|
9.30
|
54,100
|
|
6/26/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
9.60
|
10.30
|
9.87
|
10.30
|
77,400
|
|
6/23/2023
|
+0.60 / +6.00%
|
10.00
|
10.90
|
10.00
|
10.60
|
10.53
|
10.60
|
84,100
|
|
6/22/2023
|
+0.90 / +9.89%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.98
|
10.00
|
333,100
|
|
6/21/2023
|
+0.80 / +9.64%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.08
|
9.10
|
117,400
|
|
6/20/2023
|
-0.10 / -1.19%
|
8.40
|
8.60
|
7.70
|
8.30
|
8.11
|
8.30
|
66,600
|
|
6/19/2023
|
+0.50 / +6.33%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.09
|
8.40
|
29,500
|
|
6/16/2023
|
+0.10 / +1.28%
|
7.80
|
8.50
|
7.60
|
7.90
|
8.27
|
7.90
|
57,700
|
|
6/15/2023
|
-0.80 / -9.30%
|
8.30
|
8.70
|
7.80
|
7.80
|
8.15
|
7.80
|
99,200
|
|
6/14/2023
|
-0.40 / -4.44%
|
9.90
|
9.90
|
8.40
|
8.60
|
8.97
|
8.60
|
140,900
|
|
6/13/2023
|
+0.80 / +9.76%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.99
|
9.00
|
228,900
|
|
6/12/2023
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
94,600
|
|
6/9/2023
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
20,000
|
|
6/8/2023
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
38,200
|
|
|