CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	31.93	32.09	31.78	31.78	31.78	-1.26%	11,319
Feb 26, 2025	32.34	32.34	32.11	32.18	32.18	0.01%	1,110
Feb 25, 2025	32.23	32.23	32.18	32.18	32.18	1.04%	1,213
Feb 24, 2025	31.98	32.14	31.85	31.85	31.85	-0.75%	1,266
Feb 21, 2025	32.19	32.23	32.09	32.09	32.09	-0.39%	1,565
Feb 20, 2025	32.22	32.22	32.22	32.22	32.22	0.44%	349
Feb 19, 2025	32.11	32.16	32.07	32.07	32.07	-1.00%	560
Feb 18, 2025	32.46	32.48	32.40	32.40	32.40	0.52%	2,565
Feb 14, 2025	32.38	32.39	32.23	32.23	32.23	-0.11%	14,542
Feb 13, 2025	32.28	32.36	32.26	32.26	32.26	1.41%	2,316
Feb 12, 2025	31.90	31.90	31.82	31.82	31.82	0.22%	939
Feb 11, 2025	31.75	31.75	31.75	31.75	31.75	0.46%	48
Feb 10, 2025	31.69	31.69	31.60	31.60	31.60	0.64%	106
Feb 7, 2025	31.46	31.46	31.40	31.40	31.40	-0.93%	245
Feb 6, 2025	31.77	31.77	31.70	31.70	31.70	0.42%	311
Feb 5, 2025	31.49	31.56	31.49	31.56	31.56	0.84%	635
Feb 4, 2025	31.25	31.39	31.19	31.30	31.30	1.12%	1,301
Feb 3, 2025	31.13	31.13	30.88	30.95	30.95	-1.34%	3,166
Jan 31, 2025	31.46	31.47	31.37	31.37	31.37	-0.95%	3,578
Jan 30, 2025	31.82	32.36	31.67	31.67	31.67	1.06%	1,807
Jan 29, 2025	31.34	31.34	31.34	31.34	31.34	0.04%	95
Jan 28, 2025	31.42	31.48	31.25	31.33	31.33	-0.10%	1,089
Jan 27, 2025	31.31	31.36	31.31	31.36	31.36	-0.17%	676
Jan 24, 2025	31.41	31.41	31.41	31.41	31.41	0.45%	114
Jan 23, 2025	31.25	31.27	31.25	31.27	31.27	0.73%	649
Jan 22, 2025	31.21	31.21	31.05	31.05	31.05	-0.27%	5,327
Jan 21, 2025	31.13	31.13	31.13	31.13	31.13	1.99%	129
Jan 17, 2025	30.64	30.64	30.52	30.52	30.52	0.50%	249
Jan 16, 2025	30.39	30.39	30.37	30.37	30.37	0.52%	345
Jan 15, 2025	30.21	30.21	30.21	30.21	30.21	1.08%	49
Jan 14, 2025	29.76	29.89	29.76	29.89	29.89	0.44%	319
Jan 13, 2025	29.63	29.81	29.63	29.76	29.76	-	5,270
Jan 10, 2025	29.86	29.86	29.76	29.76	29.76	-1.64%	443
Jan 8, 2025	30.32	30.32	30.06	30.25	30.25	-0.35%	635
Jan 7, 2025	30.65	30.65	30.36	30.36	30.36	0.17%	978
Jan 6, 2025	30.31	30.31	30.31	30.31	30.31	0.54%	250
Jan 3, 2025	30.04	30.15	30.04	30.15	30.15	0.79%	227
Jan 2, 2025	30.04	30.04	29.91	29.91	29.91	-0.53%	859
Dec 31, 2024	30.07	30.07	30.07	30.07	30.07	0.07%	248
Dec 30, 2024	29.80	30.19	29.80	30.05	30.05	-1.41%	816
Dec 27, 2024	30.48	30.48	30.48	30.48	30.17	-0.16%	388
Dec 26, 2024	30.36	30.53	30.36	30.53	30.22	0.69%	2,882
Dec 24, 2024	30.21	30.32	30.21	30.32	30.02	-0.03%	464
Dec 23, 2024	30.08	30.33	30.08	30.33	30.03	0.60%	325
Dec 20, 2024	29.96	30.27	29.96	30.15	29.85	0.10%	2,482
Dec 19, 2024	30.22	30.22	30.12	30.12	29.82	-0.30%	1,171
Dec 18, 2024	30.92	30.92	30.21	30.21	29.91	-2.39%	1,440
Dec 17, 2024	30.86	30.95	30.86	30.95	30.64	-0.26%	115
Dec 16, 2024	30.96	31.07	30.96	31.03	30.72	-0.12%	542
Dec 13, 2024	31.21	31.22	31.07	31.07	30.75	-0.59%	328
Dec 12, 2024	31.28	31.28	31.19	31.25	30.94	-0.43%	7,177
Dec 11, 2024	31.29	31.39	31.24	31.39	31.07	0.52%	2,566
Dec 10, 2024	31.38	31.38	31.19	31.22	30.91	-0.94%	33,663
Dec 9, 2024	31.66	31.68	31.52	31.52	31.20	0.19%	10,041
Dec 6, 2024	31.55	31.55	31.39	31.46	31.14	-0.35%	138,225
Dec 5, 2024	31.52	31.58	31.49	31.57	31.25	0.83%	11,000
Dec 4, 2024	31.41	31.41	31.31	31.31	31.00	-3.72%	963
Dec 3, 2024	31.26	32.52	31.24	32.52	32.19	4.36%	6,812
Dec 2, 2024	31.16	31.16	31.16	31.16	30.85	0.35%	80
Nov 29, 2024	31.05	31.05	31.05	31.05	30.74	1.32%	37
Nov 27, 2024	30.65	30.65	30.65	30.65	30.34	0.44%	271
Nov 26, 2024	30.76	30.77	30.51	30.51	30.21	-0.75%	640
Nov 25, 2024	30.74	30.74	30.74	30.74	30.43	0.90%	98
Nov 22, 2024	30.47	30.47	30.47	30.47	30.16	0.09%	8
Nov 21, 2024	30.28	30.44	30.28	30.44	30.14	0.44%	4,025
Nov 20, 2024	30.22	30.31	30.22	30.31	30.01	-0.52%	182
Nov 19, 2024	30.49	30.50	30.45	30.47	30.16	-0.09%	5,675
Nov 18, 2024	30.33	30.52	30.33	30.49	30.19	0.56%	1,364
Nov 15, 2024	30.28	30.32	30.28	30.32	30.02	-0.40%	160
Nov 14, 2024	30.45	30.45	30.45	30.45	30.14	0.26%	28
Nov 13, 2024	30.31	30.47	30.31	30.37	30.06	-0.61%	279
Nov 12, 2024	30.55	30.55	30.55	30.55	30.25	-1.72%	21
Nov 11, 2024	31.22	31.22	31.09	31.09	30.78	-0.07%	887
Nov 8, 2024	31.37	31.71	31.11	31.11	30.80	-1.55%	9,242
Nov 7, 2024	31.60	31.60	31.60	31.60	31.28	1.51%	48
Nov 6, 2024	31.13	31.13	31.13	31.13	30.82	-1.22%	93
Nov 5, 2024	31.43	31.52	31.41	31.52	31.20	1.53%	19,222
Nov 4, 2024	31.19	31.21	31.04	31.04	30.73	-0.08%	3,427
Nov 1, 2024	31.07	31.07	31.07	31.07	30.76	0.17%	7
Oct 31, 2024	30.87	31.01	30.85	31.01	30.70	-0.62%	5,437
Oct 30, 2024	31.34	31.34	31.21	31.21	30.89	-0.76%	213
Oct 29, 2024	31.44	31.44	31.44	31.44	31.13	-0.22%	119
Oct 28, 2024	31.51	31.51	31.51	31.51	31.20	0.80%	18
Oct 25, 2024	31.26	31.26	31.26	31.26	30.95	-0.30%	40
Oct 24, 2024	31.29	31.36	31.25	31.36	31.04	0.57%	2,146
Oct 23, 2024	31.18	31.18	31.18	31.18	30.87	-1.21%	136
Oct 22, 2024	31.62	31.62	31.49	31.56	31.25	-0.45%	562
Oct 21, 2024	31.71	31.71	31.71	31.71	31.39	-1.14%	6
Oct 18, 2024	32.07	32.07	32.07	32.07	31.75	0.80%	1
Oct 17, 2024	31.82	31.82	31.82	31.82	31.50	-	9
Oct 16, 2024	31.78	31.82	31.78	31.82	31.50	0.07%	832
Oct 15, 2024	32.41	32.41	31.80	31.80	31.48	-1.79%	746
Oct 14, 2024	32.38	32.38	32.38	32.38	32.05	0.27%	13
Oct 11, 2024	32.29	32.29	32.29	32.29	31.97	0.51%	61
Oct 10, 2024	32.06	32.13	32.06	32.13	31.81	-0.18%	242
Oct 9, 2024	32.19	32.19	32.19	32.19	31.86	0.15%	23
Oct 8, 2024	32.14	32.14	32.14	32.14	31.81	-0.13%	23
Oct 7, 2024	32.18	32.18	32.18	32.18	31.85	-0.66%	86
Oct 4, 2024	32.39	32.39	32.39	32.39	32.07	0.62%	31
Oct 3, 2024	32.15	32.30	32.15	32.19	31.87	-0.91%	4,354