CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	30.87	31.01	30.85	31.01	31.01	-0.64%	5,437
Oct 30, 2024	31.34	31.34	31.21	31.21	31.21	-0.73%	318
Oct 29, 2024	31.44	31.44	31.44	31.44	31.44	-0.22%	119
Oct 28, 2024	31.51	31.51	31.51	31.51	31.51	0.80%	100
Oct 25, 2024	31.26	31.26	31.26	31.26	31.26	-0.32%	100
Oct 24, 2024	31.29	31.36	31.25	31.36	31.36	0.58%	2,146
Oct 23, 2024	31.18	31.18	31.18	31.18	31.18	-1.20%	136
Oct 22, 2024	31.62	31.62	31.49	31.56	31.56	-0.47%	600
Oct 21, 2024	31.71	31.71	31.71	31.71	31.71	-1.12%	100
Oct 18, 2024	32.07	32.07	32.07	32.07	32.07	0.79%	100
Oct 17, 2024	31.82	31.82	31.82	31.82	31.82	-	100
Oct 16, 2024	31.78	31.82	31.78	31.82	31.82	0.06%	832
Oct 15, 2024	32.41	32.41	31.80	31.80	31.80	-1.79%	746
Oct 14, 2024	32.38	32.38	32.38	32.38	32.38	0.28%	100
Oct 11, 2024	32.29	32.29	32.29	32.29	32.29	0.50%	100
Oct 10, 2024	32.06	32.13	32.06	32.13	32.13	-0.19%	242
Oct 9, 2024	32.19	32.19	32.19	32.19	32.19	0.16%	13
Oct 8, 2024	32.14	32.14	32.14	32.14	32.14	-0.12%	100
Oct 7, 2024	32.18	32.18	32.18	32.18	32.18	-0.65%	100
Oct 4, 2024	32.39	32.39	32.39	32.39	32.39	0.62%	100
Oct 3, 2024	32.15	32.30	32.15	32.19	32.19	-0.92%	4,400
Oct 2, 2024	32.53	32.55	32.48	32.49	32.49	-0.06%	3,400
Oct 1, 2024	32.60	32.62	32.51	32.51	32.51	-0.67%	400
Sep 30, 2024	32.70	32.73	32.70	32.73	32.73	-0.27%	236
Sep 27, 2024	32.82	32.82	32.82	32.82	32.82	-0.55%	100
Sep 26, 2024	33.05	33.07	33.00	33.00	33.00	2.42%	509
Sep 25, 2024	32.49	32.49	32.22	32.22	32.22	-0.59%	1,000
Sep 24, 2024	32.46	32.47	32.41	32.41	32.41	0.40%	3,400
Sep 23, 2024	32.28	32.28	32.28	32.28	32.28	0.59%	200
Sep 20, 2024	32.36	32.36	32.01	32.09	32.09	-0.77%	1,133
Sep 19, 2024	32.28	32.43	32.28	32.34	32.34	2.24%	4,044
Sep 18, 2024	31.63	31.63	31.63	31.63	31.63	-0.50%	100
Sep 17, 2024	31.79	31.79	31.79	31.79	31.79	-0.50%	200
Sep 16, 2024	31.95	31.95	31.95	31.95	31.95	0.66%	100
Sep 13, 2024	31.72	31.74	31.72	31.74	31.74	0.03%	22,159
Sep 12, 2024	31.73	31.73	31.73	31.73	31.73	0.99%	100
Sep 11, 2024	30.87	31.42	30.87	31.42	31.42	0.61%	738
Sep 10, 2024	30.91	31.23	30.91	31.23	31.23	-0.41%	1,100
Sep 9, 2024	31.42	31.42	31.36	31.36	31.36	1.10%	137
Sep 6, 2024	31.02	31.02	31.02	31.02	31.02	-1.74%	100
Sep 5, 2024	31.57	31.57	31.57	31.57	31.57	0.10%	100
Sep 4, 2024	31.57	31.57	31.54	31.54	31.54	-4.42%	400
Sep 3, 2024	31.91	33.00	31.91	33.00	33.00	2.14%	4,543
Aug 30, 2024	32.31	32.31	32.31	32.31	32.31	0.19%	100
Aug 29, 2024	32.25	32.25	32.25	32.25	32.25	0.50%	100
Aug 28, 2024	32.09	32.09	32.09	32.09	32.09	-0.56%	540
Aug 27, 2024	32.27	32.27	32.27	32.27	32.27	0.69%	108
Aug 26, 2024	32.23	32.23	32.05	32.05	32.05	-0.50%	301
Aug 23, 2024	32.21	32.21	32.21	32.21	32.21	1.67%	250
Aug 22, 2024	31.68	31.68	31.68	31.68	31.68	-0.56%	100
Aug 21, 2024	31.86	31.86	31.86	31.86	31.86	0.95%	100
Aug 20, 2024	31.56	31.56	31.56	31.56	31.56	-0.35%	100
Aug 19, 2024	31.67	31.67	31.67	31.67	31.67	1.38%	100
Aug 16, 2024	31.22	31.24	31.17	31.24	31.24	0.51%	233
Aug 15, 2024	31.13	31.13	31.08	31.08	31.08	1.11%	9,442
Aug 14, 2024	30.63	30.74	30.63	30.74	30.74	0.29%	900
Aug 13, 2024	30.33	30.65	30.33	30.65	30.65	1.66%	309
Aug 12, 2024	30.16	30.16	30.08	30.15	30.15	-0.07%	1,423
Aug 9, 2024	30.17	30.17	30.17	30.17	30.17	0.10%	100
Aug 8, 2024	30.11	30.21	30.11	30.14	30.14	2.10%	1,100
Aug 7, 2024	29.52	29.52	29.52	29.52	29.52	0.61%	100
Aug 6, 2024	29.29	29.34	29.29	29.34	29.34	-0.14%	300
Aug 5, 2024	29.55	29.60	29.38	29.38	29.38	-2.20%	1,748
Aug 2, 2024	29.83	30.04	29.77	30.04	30.04	-1.31%	800
Aug 1, 2024	30.58	30.59	30.44	30.44	30.44	-3.15%	700
Jul 31, 2024	31.44	31.44	31.43	31.43	31.43	1.81%	1,115
Jul 30, 2024	30.87	30.87	30.87	30.87	30.87	-0.26%	100
Jul 29, 2024	30.95	30.95	30.95	30.95	30.95	-0.29%	140
Jul 26, 2024	30.96	31.04	30.96	31.04	31.04	1.50%	906
Jul 25, 2024	30.58	30.58	30.58	30.58	30.58	-0.65%	-
Jul 24, 2024	30.98	30.98	30.78	30.78	30.78	-1.35%	300
Jul 23, 2024	31.15	31.20	31.15	31.20	31.20	-0.51%	208
Jul 22, 2024	31.36	31.36	31.36	31.36	31.36	1.26%	120
Jul 19, 2024	30.97	30.97	30.97	30.97	30.97	-0.74%	100
Jul 18, 2024	31.40	31.40	31.20	31.20	31.20	-0.45%	500
Jul 17, 2024	31.43	31.43	31.34	31.34	31.34	-1.17%	222
Jul 16, 2024	31.71	31.71	31.71	31.71	31.71	0.35%	100
Jul 15, 2024	31.75	31.75	31.60	31.60	31.60	-0.66%	244
Jul 12, 2024	31.81	31.81	31.81	31.81	31.81	1.34%	148
Jul 11, 2024	31.56	31.64	31.39	31.39	31.39	0.10%	3,141
Jul 10, 2024	31.36	31.36	31.36	31.36	31.36	1.26%	100
Jul 9, 2024	30.87	30.97	30.87	30.97	30.97	-0.48%	300
Jul 8, 2024	31.18	31.18	31.12	31.12	31.12	-0.32%	1,200
Jul 5, 2024	31.10	31.22	31.10	31.22	31.22	0.61%	931
Jul 3, 2024	31.03	31.03	31.03	31.03	31.03	0.91%	131
Jul 2, 2024	30.75	30.75	30.75	30.75	30.75	0.39%	100
Jul 1, 2024	30.63	30.63	30.63	30.63	30.63	0.43%	100
Jun 28, 2024	30.55	30.55	30.50	30.50	30.50	-0.26%	314
Jun 27, 2024	30.58	30.58	30.58	30.58	30.58	-1.96%	142
Jun 26, 2024	31.19	31.19	31.19	31.19	30.51	-0.67%	100
Jun 25, 2024	31.35	31.40	31.35	31.40	30.72	0.54%	210
Jun 24, 2024	31.29	31.29	31.23	31.23	30.56	0.81%	400
Jun 21, 2024	31.07	31.07	30.98	30.98	30.31	-0.77%	1,935
Jun 20, 2024	31.22	31.22	31.22	31.22	30.54	-0.13%	146
Jun 18, 2024	31.08	31.26	31.08	31.26	30.58	0.39%	244
Jun 17, 2024	31.10	31.14	31.09	31.14	30.47	0.45%	415
Jun 14, 2024	31.00	31.00	31.00	31.00	30.33	-0.93%	100
Jun 13, 2024	31.29	31.29	31.22	31.29	30.62	-1.17%	437
Jun 12, 2024	31.85	31.93	31.63	31.66	30.98	0.76%	2,800
Jun 11, 2024	31.23	31.42	31.23	31.42	30.74	-1.13%	500