CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	34.00	34.00	33.76	33.93	33.93	0.01%	627
May 29, 2025	33.93	33.93	33.93	33.93	33.93	0.37%	47
May 28, 2025	33.79	33.80	33.79	33.80	33.80	-1.22%	457
May 27, 2025	34.32	34.32	34.10	34.22	34.22	1.21%	600
May 23, 2025	33.93	33.93	33.81	33.81	33.81	-0.07%	641
May 22, 2025	33.70	33.90	33.70	33.83	33.83	-0.17%	776
May 21, 2025	35.73	35.73	33.89	33.89	33.89	-0.60%	3,782
May 20, 2025	34.20	34.20	34.10	34.10	34.10	0.61%	761
May 19, 2025	33.89	33.89	33.89	33.89	33.89	0.46%	30
May 16, 2025	33.71	33.83	33.71	33.74	33.74	0.15%	1,924
May 15, 2025	33.67	33.68	33.67	33.68	33.68	0.83%	470
May 14, 2025	33.50	33.50	33.41	33.41	33.41	-0.76%	1,230
May 13, 2025	33.61	33.88	33.45	33.66	33.66	0.67%	21,089
May 12, 2025	33.60	34.33	33.35	33.44	33.44	0.78%	7,344
May 9, 2025	33.27	33.27	33.18	33.18	33.18	0.30%	348
May 8, 2025	33.13	33.20	33.05	33.08	33.08	-0.17%	1,601
May 7, 2025	33.25	33.25	33.14	33.14	33.14	-0.37%	1,316
May 6, 2025	33.38	33.39	33.26	33.26	33.26	-0.26%	1,227
May 5, 2025	33.45	33.49	33.35	33.35	33.35	0.12%	1,996
May 2, 2025	33.31	33.31	33.31	33.31	33.31	1.84%	258
May 1, 2025	32.83	32.83	32.71	32.71	32.71	-0.14%	784
Apr 30, 2025	32.75	32.75	32.75	32.75	32.75	-0.07%	316
Apr 29, 2025	32.62	32.78	32.62	32.78	32.78	0.02%	205
Apr 28, 2025	32.56	32.77	32.56	32.77	32.77	0.58%	440
Apr 25, 2025	32.58	32.58	32.58	32.58	32.58	0.44%	159
Apr 24, 2025	32.26	32.44	32.26	32.44	32.44	1.27%	13,732
Apr 23, 2025	32.07	32.17	32.03	32.03	32.03	0.42%	1,212
Apr 22, 2025	31.77	32.02	31.77	31.89	31.89	2.20%	1,779
Apr 21, 2025	31.44	31.44	31.08	31.21	31.21	-0.59%	1,064
Apr 17, 2025	31.39	31.39	31.39	31.39	31.39	1.05%	346
Apr 16, 2025	31.37	31.37	31.07	31.07	31.07	-0.31%	1,614
Apr 15, 2025	31.37	31.38	31.17	31.17	31.17	0.98%	456
Apr 14, 2025	30.95	30.98	30.86	30.86	30.86	0.98%	8,098
Apr 11, 2025	30.30	30.59	30.30	30.57	30.57	2.22%	4,202
Apr 10, 2025	30.02	30.43	29.49	29.90	29.90	-1.91%	3,695
Apr 9, 2025	28.54	30.48	28.54	30.48	30.48	7.46%	856
Apr 8, 2025	28.76	28.76	28.37	28.37	28.37	-0.57%	1,065
Apr 7, 2025	29.42	29.42	28.53	28.53	28.53	-1.97%	867
Apr 4, 2025	29.53	29.53	29.10	29.10	29.10	-6.23%	3,195
Apr 3, 2025	31.38	31.41	31.04	31.04	31.04	-2.68%	1,526
Apr 2, 2025	31.57	32.01	31.57	31.89	31.89	0.63%	10,070
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