CEFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	22.13	22.17	22.00	22.01	22.01	-0.68%	75,709
Nov 19, 2024	21.94	22.16	21.94	22.16	22.16	0.54%	33,132
Nov 18, 2024	21.96	22.13	21.86	22.04	22.04	1.38%	40,350
Nov 15, 2024	22.07	22.08	21.74	21.74	21.74	-1.18%	81,337
Nov 14, 2024	22.21	22.21	22.00	22.00	22.00	-0.23%	27,240
Nov 13, 2024	22.21	22.38	21.94	22.05	22.05	-0.18%	62,754
Nov 12, 2024	22.36	22.36	22.05	22.09	22.09	-1.21%	48,776
Nov 11, 2024	22.39	22.40	22.28	22.36	22.36	-0.13%	55,272
Nov 8, 2024	22.39	22.44	22.16	22.39	22.39	1.17%	74,293
Nov 7, 2024	22.04	22.20	22.04	22.13	22.13	0.25%	32,654
Nov 6, 2024	22.07	22.10	21.94	22.08	22.08	1.22%	54,599
Nov 5, 2024	21.83	21.94	21.81	21.81	21.81	0.23%	31,076
Nov 4, 2024	21.83	22.03	21.76	21.76	21.76	-0.59%	46,348
Nov 1, 2024	21.88	21.99	21.83	21.89	21.89	0.83%	38,266
Oct 31, 2024	21.71	21.88	21.71	21.71	21.71	-1.09%	62,325
Oct 30, 2024	21.87	21.97	21.81	21.95	21.95	-0.05%	33,526
Oct 29, 2024	22.10	22.10	21.90	21.96	21.96	-0.41%	54,984
Oct 28, 2024	22.08	22.10	21.94	22.05	22.05	-0.11%	51,590
Oct 25, 2024	22.20	22.20	21.98	22.08	22.08	-0.07%	57,075
Oct 24, 2024	22.20	22.20	21.91	22.09	22.09	-0.27%	56,095
Oct 23, 2024	22.33	22.37	22.05	22.15	22.01	-0.72%	48,405
Oct 22, 2024	22.31	22.34	22.25	22.31	22.17	-	36,321
Oct 21, 2024	22.27	22.61	22.26	22.31	22.17	0.27%	40,047
Oct 18, 2024	22.20	22.25	22.18	22.25	22.11	0.36%	27,196
Oct 17, 2024	22.18	22.26	22.17	22.17	22.03	-0.23%	49,913
Oct 16, 2024	22.24	22.25	22.16	22.22	22.08	-0.09%	24,174
Oct 15, 2024	22.33	22.35	22.17	22.24	22.10	0.09%	33,835
Oct 14, 2024	22.22	22.24	22.18	22.22	22.08	-0.02%	66,443
Oct 11, 2024	22.16	22.30	22.16	22.22	22.08	0.11%	30,432
Oct 10, 2024	22.19	22.24	22.11	22.20	22.06	0.05%	32,270
Oct 9, 2024	22.25	22.25	22.04	22.19	22.05	0.63%	49,913
Oct 8, 2024	22.21	22.26	22.05	22.05	21.91	-0.59%	34,273
Oct 7, 2024	22.23	22.38	22.16	22.18	22.04	-1.03%	55,076
Oct 4, 2024	22.28	22.41	22.11	22.41	22.27	0.54%	28,614
Oct 3, 2024	22.36	22.36	22.10	22.29	22.15	-0.36%	21,993
Oct 2, 2024	22.43	22.43	22.14	22.37	22.23	-0.31%	48,437
Oct 1, 2024	22.29	22.44	22.09	22.44	22.30	0.85%	31,460
Sep 30, 2024	22.11	22.25	22.07	22.25	22.11	0.72%	36,264
Sep 27, 2024	22.08	22.12	21.98	22.09	21.95	0.14%	15,743
Sep 26, 2024	22.29	22.29	21.97	22.06	21.92	0.41%	60,889
Sep 25, 2024	22.12	22.21	21.96	21.97	21.83	-0.66%	75,606
Sep 24, 2024	22.11	22.37	22.04	22.12	21.98	-0.29%	70,259
Sep 23, 2024	22.15	22.24	22.08	22.18	21.90	0.27%	49,613
Sep 20, 2024	22.15	22.15	22.01	22.12	21.84	-0.09%	37,327
Sep 19, 2024	22.10	22.20	22.02	22.14	21.86	0.64%	99,076
Sep 18, 2024	22.06	22.06	21.83	22.00	21.72	0.64%	46,297
Sep 17, 2024	22.00	22.01	21.76	21.86	21.59	-0.41%	67,375
Sep 16, 2024	21.76	21.95	21.74	21.95	21.68	0.87%	52,687
Sep 13, 2024	21.81	21.97	21.76	21.76	21.49	-0.18%	36,444
Sep 12, 2024	21.70	21.89	21.68	21.80	21.53	0.93%	30,250
Sep 11, 2024	21.58	21.76	21.47	21.60	21.33	0.16%	28,103
Sep 10, 2024	21.56	21.62	21.46	21.57	21.29	0.07%	35,499
Sep 9, 2024	21.40	21.68	21.40	21.55	21.28	0.80%	35,215
Sep 6, 2024	21.56	21.67	21.38	21.38	21.11	-1.00%	51,327
Sep 5, 2024	21.61	21.68	21.56	21.60	21.32	-0.14%	32,133
Sep 4, 2024	21.60	21.73	21.58	21.63	21.35	-0.02%	37,072
Sep 3, 2024	21.86	21.86	21.61	21.63	21.36	-0.87%	64,364
Aug 30, 2024	21.66	21.88	21.66	21.82	21.55	0.55%	40,052
Aug 29, 2024	21.68	21.72	21.61	21.70	21.43	-	66,959
Aug 28, 2024	21.69	21.72	21.50	21.70	21.43	-0.28%	63,863
Aug 27, 2024	21.80	21.88	21.63	21.76	21.49	0.46%	71,118
Aug 26, 2024	21.70	21.78	21.54	21.66	21.39	-0.32%	34,422
Aug 23, 2024	21.50	21.85	21.50	21.73	21.32	1.07%	257,933
Aug 22, 2024	21.63	21.70	21.48	21.50	21.09	-0.51%	39,157
Aug 21, 2024	21.49	21.61	21.48	21.61	21.20	0.89%	25,448
Aug 20, 2024	21.44	21.53	21.40	21.42	21.02	-	35,966
Aug 19, 2024	21.30	21.47	21.11	21.42	21.02	0.52%	65,620
Aug 16, 2024	21.22	21.47	21.15	21.31	20.91	-0.23%	71,576
Aug 15, 2024	21.30	21.50	21.30	21.36	20.96	1.09%	50,014
Aug 14, 2024	21.06	21.24	21.05	21.13	20.73	0.57%	45,179
Aug 13, 2024	20.92	21.28	20.92	21.01	20.61	-0.05%	122,230
Aug 12, 2024	21.22	21.22	20.96	21.02	20.62	-0.28%	80,558
Aug 9, 2024	21.11	21.11	21.00	21.08	20.68	0.05%	29,645
Aug 8, 2024	20.74	21.12	20.74	21.07	20.67	1.15%	55,603
Aug 7, 2024	20.74	21.09	20.61	20.83	20.44	0.05%	114,856
Aug 6, 2024	20.84	21.25	20.58	20.82	20.43	1.26%	98,275
Aug 5, 2024	20.70	20.80	20.25	20.56	20.17	-2.42%	320,041
Aug 2, 2024	21.61	21.61	20.84	21.07	20.67	-1.75%	119,314
Aug 1, 2024	21.61	21.61	21.30	21.45	21.04	-0.16%	49,755
Jul 31, 2024	21.29	21.59	21.29	21.48	21.07	0.66%	208,166
Jul 30, 2024	21.30	21.42	21.21	21.34	20.94	0.23%	52,396
Jul 29, 2024	21.21	21.31	21.21	21.29	20.89	0.38%	37,505
Jul 26, 2024	21.21	21.34	21.14	21.21	20.81	0.05%	54,468
Jul 25, 2024	21.40	21.42	21.12	21.20	20.80	-0.28%	69,862
Jul 24, 2024	21.62	21.62	21.25	21.26	20.86	-1.85%	50,825
Jul 23, 2024	21.64	21.85	21.60	21.66	21.11	-0.23%	74,357
Jul 22, 2024	21.78	21.79	21.58	21.71	21.16	0.56%	65,649
Jul 19, 2024	21.61	21.73	21.50	21.59	21.04	0.37%	22,640
Jul 18, 2024	21.60	21.83	21.50	21.51	20.97	-0.88%	40,057
Jul 17, 2024	21.90	21.95	21.56	21.70	21.15	-1.27%	59,582
Jul 16, 2024	22.01	22.01	21.79	21.98	21.42	-0.09%	163,231
Jul 15, 2024	21.90	22.00	21.86	22.00	21.44	0.82%	140,153
Jul 12, 2024	21.74	21.82	21.62	21.82	21.27	0.83%	33,551
Jul 11, 2024	21.61	21.77	21.56	21.64	21.09	0.28%	31,486
Jul 10, 2024	21.77	21.77	21.47	21.58	21.03	0.42%	46,575
Jul 9, 2024	21.53	21.58	21.45	21.49	20.95	-0.23%	29,077
Jul 8, 2024	21.50	21.58	21.43	21.54	21.00	-0.09%	56,565
Jul 5, 2024	21.74	21.80	21.42	21.56	21.01	-0.74%	59,855
Jul 3, 2024	21.50	21.82	21.47	21.72	21.17	1.16%	28,000
Jul 2, 2024	21.27	21.58	21.20	21.47	20.93	0.89%	38,948