|
Closing price on 8/19/2024
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
5,500 |
| Split-adjusted Price |
5.30 |
|
|
CET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.09
|
5.30
|
5,500
|
|
|
8/16/2024
|
0.00 / 0.00%
|
4.90
|
5.50
|
4.90
|
5.10
|
5.09
|
5.10
|
4,400
|
|
|
8/15/2024
|
-0.20 / -3.77%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.03
|
5.10
|
10,800
|
|
|
8/14/2024
|
-0.20 / -3.64%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.15
|
5.30
|
11,700
|
|
|
8/13/2024
|
+0.10 / +1.85%
|
5.10
|
5.50
|
5.00
|
5.50
|
5.16
|
5.50
|
13,600
|
|
|
8/12/2024
|
-0.30 / -5.26%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.37
|
5.40
|
8,600
|
|
|
8/9/2024
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.64
|
5.70
|
2,100
|
|
|
8/8/2024
|
-0.50 / -8.33%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.56
|
5.50
|
22,800
|
|
|
8/7/2024
|
+0.30 / +5.26%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.92
|
6.00
|
1,003,800
|
|
|
8/6/2024
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
25,900
|
|
|
8/5/2024
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.70
|
6.30
|
5.74
|
6.30
|
63,900
|
|
|
8/2/2024
|
-0.10 / -1.56%
|
6.30
|
6.30
|
5.90
|
6.30
|
6.23
|
6.30
|
2,400
|
|
|
8/1/2024
|
+0.30 / +4.92%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.17
|
6.40
|
5,500
|
|
|
7/31/2024
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.85
|
6.10
|
2,000
|
|
|
7/30/2024
|
+0.20 / +3.45%
|
5.80
|
6.30
|
5.80
|
6.00
|
5.94
|
6.00
|
4,300
|
|
|
7/29/2024
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2,100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/25/2024
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.20
|
5.83
|
6.20
|
2,200
|
|
|
7/24/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.14
|
6.20
|
23,300
|
|
|
7/23/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
13,400
|
|
|
7/22/2024
|
-0.10 / -1.59%
|
6.60
|
6.60
|
5.80
|
6.20
|
5.91
|
6.20
|
9,400
|
|
|
7/19/2024
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.35
|
6.30
|
1,300
|
|
|
7/18/2024
|
-0.30 / -4.48%
|
6.90
|
7.30
|
6.40
|
6.40
|
6.71
|
6.40
|
84,000
|
|
|
7/17/2024
|
-0.30 / -4.29%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.36
|
6.70
|
20,700
|
|
|
7/16/2024
|
+0.60 / +9.38%
|
6.80
|
7.00
|
6.30
|
7.00
|
6.52
|
7.00
|
7,300
|
|
|
7/15/2024
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
2,100
|
|
|
7/12/2024
|
-0.40 / -5.97%
|
6.70
|
6.90
|
6.30
|
6.30
|
6.44
|
6.30
|
18,000
|
|
|
7/11/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
7/10/2024
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.59
|
6.70
|
1,900
|
|
|
7/9/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
6,500
|
|
|