CEFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	20.42	20.51	20.40	20.42	20.42	0.89%	81,335
Apr 14, 2025	20.10	20.50	20.10	20.24	20.24	0.55%	76,733
Apr 11, 2025	19.69	20.31	19.69	20.13	20.13	1.87%	87,438
Apr 10, 2025	20.45	20.45	19.65	19.76	19.76	-3.52%	199,301
Apr 9, 2025	19.05	20.58	19.05	20.48	20.48	5.30%	267,526
Apr 8, 2025	19.71	20.15	19.32	19.45	19.45	0.62%	136,934
Apr 7, 2025	19.40	19.67	18.59	19.33	19.33	-2.32%	264,069
Apr 4, 2025	20.66	20.66	19.70	19.79	19.79	-5.72%	290,176
Apr 3, 2025	21.10	21.16	20.89	20.99	20.99	-2.05%	166,583
Apr 2, 2025	21.49	21.50	21.38	21.43	21.43	0.05%	169,315
Apr 1, 2025	21.54	21.54	21.37	21.42	21.42	0.42%	89,089
Mar 31, 2025	21.23	21.45	21.15	21.33	21.33	-0.47%	154,621
Mar 28, 2025	21.71	21.71	21.35	21.43	21.43	-0.65%	89,458
Mar 27, 2025	21.57	21.68	21.46	21.57	21.57	-1.01%	71,972
Mar 26, 2025	21.83	21.96	21.70	21.79	21.65	-0.62%	65,003
Mar 25, 2025	22.04	22.09	21.89	21.93	21.78	0.16%	58,696
Mar 24, 2025	21.88	22.00	21.81	21.89	21.75	0.32%	151,400
Mar 21, 2025	21.78	21.84	21.64	21.82	21.68	0.41%	88,722
Mar 20, 2025	21.76	21.91	21.62	21.73	21.59	-0.41%	127,012
Mar 19, 2025	21.67	21.82	21.57	21.82	21.68	0.55%	42,370
Mar 18, 2025	21.88	21.88	21.50	21.70	21.56	-0.41%	67,417
Mar 17, 2025	21.47	21.84	21.47	21.79	21.65	1.50%	57,376
Mar 14, 2025	21.45	21.55	21.36	21.47	21.33	0.79%	49,120
Mar 13, 2025	21.42	21.54	21.22	21.30	21.16	-0.42%	53,878
Mar 12, 2025	21.25	21.44	21.25	21.39	21.25	0.09%	70,609
Mar 11, 2025	21.22	21.40	21.21	21.37	21.23	0.23%	95,213
Mar 10, 2025	21.54	21.55	21.23	21.32	21.18	-1.07%	143,632
Mar 7, 2025	21.50	21.60	21.41	21.55	21.41	-	96,014
Mar 6, 2025	21.82	21.82	21.45	21.55	21.41	-1.24%	103,125
Mar 5, 2025	21.69	21.82	21.63	21.82	21.68	0.69%	87,681
Mar 4, 2025	21.85	21.89	21.50	21.67	21.53	-0.51%	123,471
Mar 3, 2025	21.92	22.22	21.75	21.78	21.64	-0.18%	179,571
Feb 28, 2025	21.87	21.89	21.75	21.82	21.68	-0.21%	314,349
Feb 27, 2025	21.99	22.04	21.76	21.87	21.72	-0.79%	123,634
Feb 26, 2025	22.14	22.20	21.99	22.04	21.76	0.18%	62,833
Feb 25, 2025	22.19	22.19	21.94	22.00	21.72	-0.45%	64,478
Feb 24, 2025	22.23	22.47	22.02	22.10	21.82	-0.58%	77,898
Feb 21, 2025	22.50	22.50	22.23	22.23	21.95	-1.16%	64,394
Feb 20, 2025	22.58	22.58	22.41	22.49	22.20	-0.04%	57,030
Feb 19, 2025	22.55	22.55	22.41	22.50	22.21	-0.44%	56,923
Feb 18, 2025	22.60	22.60	22.40	22.60	22.31	0.40%	129,036
Feb 14, 2025	22.50	22.59	22.39	22.51	22.22	0.40%	83,091
Feb 13, 2025	22.35	22.43	22.26	22.42	22.13	0.54%	80,488
Feb 12, 2025	22.32	22.36	22.25	22.30	22.02	-0.18%	74,056
Feb 11, 2025	22.35	22.40	22.31	22.34	22.06	-0.22%	94,018
Feb 10, 2025	22.52	22.59	22.35	22.39	22.10	0.27%	139,652
Feb 7, 2025	22.37	22.40	22.22	22.33	22.05	-0.18%	29,250
Feb 6, 2025	22.34	22.55	22.20	22.37	22.08	-0.36%	57,678
Feb 5, 2025	22.26	22.45	22.20	22.45	22.16	0.72%	68,941
Feb 4, 2025	22.26	22.41	22.14	22.29	22.01	0.54%	106,004