CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.96	30.27	29.96	30.15	30.15	0.10%	2,482
Dec 19, 2024	30.22	30.22	30.12	30.12	30.12	-0.30%	1,171
Dec 18, 2024	30.92	30.92	30.21	30.21	30.21	-2.39%	1,440
Dec 17, 2024	30.86	30.95	30.86	30.95	30.95	-0.26%	115
Dec 16, 2024	30.96	31.07	30.96	31.03	31.03	-0.12%	542
Dec 13, 2024	31.21	31.22	31.07	31.07	31.07	-0.59%	328
Dec 12, 2024	31.28	31.28	31.19	31.25	31.25	-0.43%	7,177
Dec 11, 2024	31.29	31.39	31.24	31.39	31.39	0.52%	2,566
Dec 10, 2024	31.38	31.38	31.19	31.22	31.22	-0.94%	33,663
Dec 9, 2024	31.66	31.68	31.52	31.52	31.52	0.19%	10,041
Dec 6, 2024	31.55	31.55	31.39	31.46	31.46	-0.35%	138,225
Dec 5, 2024	31.52	31.58	31.49	31.57	31.57	0.83%	11,000
Dec 4, 2024	31.41	31.41	31.31	31.31	31.31	-3.72%	963
Dec 3, 2024	31.26	32.52	31.24	32.52	32.52	4.36%	6,812
Dec 2, 2024	31.16	31.16	31.16	31.16	31.16	0.35%	80
Nov 29, 2024	31.05	31.05	31.05	31.05	31.05	1.32%	37
Nov 27, 2024	30.65	30.65	30.65	30.65	30.65	0.44%	271
Nov 26, 2024	30.76	30.77	30.51	30.51	30.51	-0.75%	640
Nov 25, 2024	30.74	30.74	30.74	30.74	30.74	0.90%	98
Nov 22, 2024	30.47	30.47	30.47	30.47	30.47	0.09%	8
Nov 21, 2024	30.28	30.44	30.28	30.44	30.44	0.44%	4,025
Nov 20, 2024	30.22	30.31	30.22	30.31	30.31	-0.52%	182
Nov 19, 2024	30.49	30.50	30.45	30.47	30.47	-0.09%	5,675
Nov 18, 2024	30.33	30.52	30.33	30.49	30.49	0.56%	1,364
Nov 15, 2024	30.28	30.32	30.28	30.32	30.32	-0.40%	160
Nov 14, 2024	30.45	30.45	30.45	30.45	30.45	0.26%	28
Nov 13, 2024	30.31	30.47	30.31	30.37	30.37	-0.61%	279
Nov 12, 2024	30.55	30.55	30.55	30.55	30.55	-1.72%	21
Nov 11, 2024	31.22	31.22	31.09	31.09	31.09	-0.07%	887
Nov 8, 2024	31.37	31.71	31.11	31.11	31.11	-1.55%	9,242
Nov 7, 2024	31.60	31.60	31.60	31.60	31.60	1.51%	48
Nov 6, 2024	31.13	31.13	31.13	31.13	31.13	-1.22%	93
Nov 5, 2024	31.43	31.52	31.41	31.52	31.52	1.53%	19,222
Nov 4, 2024	31.19	31.21	31.04	31.04	31.04	-0.08%	3,427
Nov 1, 2024	31.07	31.07	31.07	31.07	31.07	0.17%	7
Oct 31, 2024	30.87	31.01	30.85	31.01	31.01	-0.62%	5,437
Oct 30, 2024	31.34	31.34	31.21	31.21	31.21	-0.76%	213
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%	18
Oct 25, 2024	31.26	31.26	31.26	31.26	31.26	-0.30%	40
Oct 24, 2024	31.29	31.36	31.25	31.36	31.36	0.57%	2,146
Oct 23, 2024	31.18	31.18	31.18	31.18	31.18	-1.21%	136
Oct 22, 2024	31.62	31.62	31.49	31.56	31.56	-0.45%	562
Oct 21, 2024	31.71	31.71	31.71	31.71	31.71	-1.14%	6
Oct 18, 2024	32.07	32.07	32.07	32.07	32.07	0.80%	1
Oct 17, 2024	31.82	31.82	31.82	31.82	31.82	-	9
Oct 16, 2024	31.78	31.82	31.78	31.82	31.82	0.07%	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	0.27%	13
Oct 11, 2024	32.29	32.29	32.29	32.29	32.29	0.51%	61
Oct 10, 2024	32.06	32.13	32.06	32.13	32.13	-0.18%	242
Oct 9, 2024	32.19	32.19	32.19	32.19	32.19	0.15%	23
Oct 8, 2024	32.14	32.14	32.14	32.14	32.14	-0.13%	23
Oct 7, 2024	32.18	32.18	32.18	32.18	32.18	-0.66%	86
Oct 4, 2024	32.39	32.39	32.39	32.39	32.39	0.62%	31
Oct 3, 2024	32.15	32.30	32.15	32.19	32.19	-0.91%	4,354
Oct 2, 2024	32.53	32.55	32.48	32.49	32.49	-0.07%	3,368
Oct 1, 2024	32.60	32.62	32.51	32.51	32.51	-0.68%	370
Sep 30, 2024	32.70	32.73	32.70	32.73	32.73	-0.25%	236
Sep 27, 2024	32.82	32.82	32.82	32.82	32.82	-0.55%	34
Sep 26, 2024	33.05	33.07	33.00	33.00	33.00	2.40%	503
Sep 25, 2024	32.49	32.49	32.23	32.23	32.23	-0.56%	992
Sep 24, 2024	32.46	32.47	32.41	32.41	32.41	0.40%	3,382
Sep 23, 2024	32.28	32.28	32.28	32.28	32.28	0.59%	196
Sep 20, 2024	32.36	32.36	32.01	32.09	32.09	-0.78%	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%	41
Sep 17, 2024	31.79	31.79	31.79	31.79	31.79	-0.50%	159
Sep 16, 2024	31.95	31.95	31.95	31.95	31.95	0.66%	11
Sep 13, 2024	31.72	31.74	31.72	31.74	31.74	0.03%	11,128
Sep 12, 2024	31.73	31.73	31.73	31.73	31.73	1.00%	45
Sep 11, 2024	30.87	31.42	30.87	31.42	31.42	0.60%	738
Sep 10, 2024	30.91	31.23	30.91	31.23	31.23	-0.40%	1,056
Sep 9, 2024	31.42	31.42	31.36	31.36	31.36	1.09%	137
Sep 6, 2024	31.02	31.02	31.02	31.02	31.02	-1.75%	33
Sep 5, 2024	31.57	31.57	31.57	31.57	31.57	0.10%	7
Sep 4, 2024	31.57	31.57	31.54	31.54	31.54	-4.42%	363
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%	31
Aug 29, 2024	32.25	32.25	32.25	32.25	32.25	0.50%	9
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%	193
Aug 22, 2024	31.68	31.68	31.68	31.68	31.68	-0.57%	91
Aug 21, 2024	31.86	31.86	31.86	31.86	31.86	0.95%	62
Aug 20, 2024	31.56	31.56	31.56	31.56	31.56	-0.34%	31
Aug 19, 2024	31.67	31.67	31.67	31.67	31.67	1.38%	67
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	1.10%	9,442
Aug 14, 2024	30.63	30.74	30.63	30.74	30.74	0.29%	869
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	-0.06%	1,423
Aug 9, 2024	30.17	30.17	30.17	30.17	30.17	0.10%	3
Aug 8, 2024	30.11	30.21	30.11	30.14	30.14	2.10%	1,096
Aug 7, 2024	29.52	29.52	29.52	29.52	29.52	0.61%	7
Aug 6, 2024	29.29	29.34	29.29	29.34	29.34	-0.12%	289
Aug 5, 2024	29.55	29.60	29.38	29.38	29.38	-2.21%	1,748
Aug 2, 2024	29.83	30.04	29.77	30.04	30.04	-1.30%	777
Aug 1, 2024	30.58	30.59	30.44	30.44	30.44	-3.17%	651