CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	34.45	34.45	34.45	34.45	34.45	-0.05%	229
Jul 2, 2025	34.40	34.47	34.31	34.47	34.47	0.49%	1,480
Jul 1, 2025	34.42	34.42	34.30	34.30	34.30	-0.11%	852
Jun 30, 2025	34.28	34.36	34.28	34.34	34.34	0.18%	3,779
Jun 27, 2025	34.28	34.28	34.28	34.28	34.28	-0.23%	44
Jun 26, 2025	34.41	34.41	34.28	34.36	33.97	0.97%	304
Jun 25, 2025	33.98	34.03	33.96	34.03	33.64	-0.16%	815
Jun 24, 2025	34.05	34.08	34.05	34.08	33.70	0.90%	219
Jun 23, 2025	33.78	33.78	33.78	33.78	33.39	0.67%	99
Jun 20, 2025	33.69	33.71	33.55	33.55	33.17	-0.88%	5,967
Jun 18, 2025	33.88	34.06	33.85	33.85	33.47	0.22%	3,385
Jun 17, 2025	33.97	34.09	33.77	33.77	33.39	-1.33%	554
Jun 16, 2025	34.41	34.41	34.23	34.23	33.84	0.63%	372
Jun 13, 2025	33.98	34.05	33.98	34.01	33.63	-1.35%	1,499
Jun 12, 2025	34.48	34.48	34.48	34.48	34.09	0.45%	13
Jun 11, 2025	34.52	34.53	34.33	34.33	33.94	-0.17%	6,588
Jun 10, 2025	34.39	34.39	34.39	34.39	34.00	0.12%	14
Jun 9, 2025	34.33	34.40	34.30	34.34	33.96	0.23%	1,793
Jun 6, 2025	34.31	34.31	34.26	34.26	33.88	0.35%	781
Jun 5, 2025	34.28	34.28	34.15	34.15	33.76	-0.26%	585
Jun 4, 2025	34.29	34.29	34.24	34.24	33.85	0.57%	1,694
Jun 3, 2025	34.05	34.13	34.04	34.04	33.66	-0.38%	3,305
Jun 2, 2025	34.10	34.25	34.09	34.17	33.79	0.71%	2,220
May 30, 2025	34.00	34.00	33.76	33.93	33.55	0.01%	627
May 29, 2025	33.93	33.93	33.93	33.93	33.55	0.37%	47
May 28, 2025	33.79	33.80	33.79	33.80	33.42	-1.22%	457
May 27, 2025	34.32	34.32	34.10	34.22	33.84	1.21%	600
May 23, 2025	33.93	33.93	33.81	33.81	33.43	-0.07%	641
May 22, 2025	33.70	33.90	33.70	33.83	33.45	-0.17%	776
May 21, 2025	35.73	35.73	33.89	33.89	33.51	-0.60%	3,782
May 20, 2025	34.20	34.20	34.10	34.10	33.71	0.61%	761
May 19, 2025	33.89	33.89	33.89	33.89	33.51	0.46%	30
May 16, 2025	33.71	33.83	33.71	33.74	33.36	0.15%	1,924
May 15, 2025	33.67	33.68	33.67	33.68	33.30	0.83%	470
May 14, 2025	33.50	33.50	33.41	33.41	33.03	-0.76%	1,230
May 13, 2025	33.61	33.88	33.45	33.66	33.28	0.67%	21,089
May 12, 2025	33.60	34.33	33.35	33.44	33.06	0.78%	7,344
May 9, 2025	33.27	33.27	33.18	33.18	32.81	0.30%	348
May 8, 2025	33.13	33.20	33.05	33.08	32.71	-0.17%	1,601
May 7, 2025	33.25	33.25	33.14	33.14	32.77	-0.37%	1,316
May 6, 2025	33.38	33.39	33.26	33.26	32.89	-0.26%	1,227
May 5, 2025	33.45	33.49	33.35	33.35	32.97	0.12%	1,996
May 2, 2025	33.31	33.31	33.31	33.31	32.93	1.84%	258
May 1, 2025	32.83	32.83	32.71	32.71	32.34	-0.14%	784
Apr 30, 2025	32.75	32.75	32.75	32.75	32.39	-0.07%	316
Apr 29, 2025	32.62	32.78	32.62	32.78	32.41	0.02%	205
Apr 28, 2025	32.56	32.77	32.56	32.77	32.40	0.58%	440
Apr 25, 2025	32.58	32.58	32.58	32.58	32.21	0.44%	159
Apr 24, 2025	32.26	32.44	32.26	32.44	32.07	1.27%	13,732
Apr 23, 2025	32.07	32.17	32.03	32.03	31.67	0.42%	1,212