CEFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	22.04	22.09	21.89	21.93	21.93	0.16%	55,553
Mar 24, 2025	21.88	22.00	21.81	21.89	21.89	0.32%	151,400
Mar 21, 2025	21.78	21.84	21.64	21.82	21.82	0.41%	88,722
Mar 20, 2025	21.76	21.91	21.62	21.73	21.73	-0.41%	127,012
Mar 19, 2025	21.67	21.82	21.57	21.82	21.82	0.55%	42,370
Mar 18, 2025	21.88	21.88	21.50	21.70	21.70	-0.41%	67,417
Mar 17, 2025	21.47	21.84	21.47	21.79	21.79	1.50%	57,376
Mar 14, 2025	21.45	21.55	21.36	21.47	21.47	0.79%	49,120
Mar 13, 2025	21.42	21.54	21.22	21.30	21.30	-0.42%	53,878
Mar 12, 2025	21.25	21.44	21.25	21.39	21.39	0.09%	70,609
Mar 11, 2025	21.22	21.40	21.21	21.37	21.37	0.23%	95,213
Mar 10, 2025	21.54	21.55	21.23	21.32	21.32	-1.07%	143,632
Mar 7, 2025	21.50	21.60	21.41	21.55	21.55	-	96,014
Mar 6, 2025	21.82	21.82	21.45	21.55	21.55	-1.24%	103,125
Mar 5, 2025	21.69	21.82	21.63	21.82	21.82	0.69%	87,681
Mar 4, 2025	21.85	21.89	21.50	21.67	21.67	-0.51%	123,471
Mar 3, 2025	21.92	22.22	21.75	21.78	21.78	-0.18%	179,571
Feb 28, 2025	21.87	21.89	21.75	21.82	21.82	-0.21%	314,349
Feb 27, 2025	21.99	22.04	21.76	21.87	21.87	-0.79%	123,634
Feb 26, 2025	22.14	22.20	21.99	22.04	21.90	0.18%	62,833
Feb 25, 2025	22.19	22.19	21.94	22.00	21.86	-0.45%	64,478
Feb 24, 2025	22.23	22.47	22.02	22.10	21.96	-0.58%	77,898
Feb 21, 2025	22.50	22.50	22.23	22.23	22.09	-1.16%	64,394
Feb 20, 2025	22.58	22.58	22.41	22.49	22.35	-0.04%	57,030
Feb 19, 2025	22.55	22.55	22.41	22.50	22.36	-0.44%	56,923
Feb 18, 2025	22.60	22.60	22.40	22.60	22.46	0.40%	129,036
Feb 14, 2025	22.50	22.59	22.39	22.51	22.37	0.40%	83,091
Feb 13, 2025	22.35	22.43	22.26	22.42	22.28	0.54%	80,488
Feb 12, 2025	22.32	22.36	22.25	22.30	22.16	-0.18%	74,056
Feb 11, 2025	22.35	22.40	22.31	22.34	22.20	-0.22%	94,018
Feb 10, 2025	22.52	22.59	22.35	22.39	22.25	0.27%	139,652
Feb 7, 2025	22.37	22.40	22.22	22.33	22.19	-0.18%	29,250
Feb 6, 2025	22.34	22.55	22.20	22.37	22.23	-0.36%	57,678
Feb 5, 2025	22.26	22.45	22.20	22.45	22.31	0.72%	68,941
Feb 4, 2025	22.26	22.41	22.14	22.29	22.15	0.54%	106,004
Feb 3, 2025	22.11	22.35	22.05	22.17	22.03	-0.27%	95,492
Jan 31, 2025	22.20	22.37	22.20	22.23	22.09	0.14%	56,843
Jan 30, 2025	22.14	22.23	22.00	22.20	22.06	0.27%	71,347
Jan 29, 2025	22.22	22.38	22.03	22.14	21.86	0.32%	38,857
Jan 28, 2025	21.87	22.27	21.87	22.07	21.79	0.41%	48,060
Jan 27, 2025	22.38	22.38	21.87	21.98	21.70	-1.79%	85,032
Jan 24, 2025	22.44	22.44	22.30	22.38	22.10	0.54%	44,315
Jan 23, 2025	22.20	22.39	22.20	22.26	21.98	-0.04%	79,320
Jan 22, 2025	22.25	22.46	22.25	22.27	21.99	-1.50%	79,928
Jan 21, 2025	22.37	22.65	22.37	22.61	22.33	1.57%	94,089
Jan 17, 2025	22.29	22.30	22.12	22.26	21.98	0.54%	88,883
Jan 16, 2025	22.10	22.24	22.04	22.14	21.86	-0.14%	107,156
Jan 15, 2025	22.25	22.40	22.11	22.17	21.89	0.77%	88,133
Jan 14, 2025	21.93	22.01	21.82	22.00	21.72	1.48%	91,384
Jan 13, 2025	21.34	21.82	21.34	21.68	21.41	0.79%	75,514