CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	31.77	31.90	31.77	31.77	-	0.25%	3,001
Apr 1, 2025	31.86	31.86	31.49	31.69	31.69	-5.54%	6,808
Mar 31, 2025	31.45	33.55	31.45	33.55	33.55	4.95%	108,875
Mar 28, 2025	32.12	32.12	31.97	31.97	31.97	-1.07%	10,137
Mar 27, 2025	32.42	32.43	32.31	32.31	32.31	0.33%	870
Mar 26, 2025	32.11	32.21	32.11	32.21	32.21	-1.34%	360
Mar 25, 2025	32.77	32.77	32.54	32.65	32.65	0.67%	2,086
Mar 24, 2025	32.38	32.51	32.34	32.43	32.43	0.16%	1,419
Mar 21, 2025	32.42	32.42	32.37	32.37	32.37	-0.62%	277
Mar 20, 2025	32.57	32.65	32.57	32.58	32.58	-0.73%	1,833
Mar 19, 2025	32.70	32.81	32.70	32.81	32.81	0.40%	327
Mar 18, 2025	32.54	32.68	32.54	32.68	32.68	0.03%	348
Mar 17, 2025	32.40	32.71	32.40	32.67	32.67	0.90%	715
Mar 14, 2025	32.28	32.43	32.28	32.38	32.38	2.17%	1,269
Mar 13, 2025	31.83	31.94	31.69	31.69	31.69	-0.91%	358
Mar 12, 2025	32.16	32.16	31.98	31.98	31.98	0.13%	294
Mar 11, 2025	31.94	31.94	31.94	31.94	31.94	-0.14%	257
Mar 10, 2025	32.13	32.13	31.80	31.98	31.98	-2.26%	6,379
Mar 7, 2025	32.55	32.80	32.55	32.72	32.72	0.77%	6,146
Mar 6, 2025	32.62	32.68	32.47	32.47	32.47	-1.06%	3,933
Mar 5, 2025	32.59	32.82	32.59	32.82	32.82	2.16%	710
Mar 4, 2025	31.74	32.13	31.74	32.13	32.13	0.06%	670
Mar 3, 2025	32.24	32.24	32.11	32.11	32.11	1.15%	593
Feb 28, 2025	31.66	31.78	31.66	31.74	31.74	-0.12%	532
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