CEFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	21.90	21.96	21.80	21.88	21.88	-0.09%	83,943
May 27, 2025	21.71	21.90	21.64	21.90	21.90	1.15%	49,505
May 23, 2025	21.43	21.68	21.38	21.65	21.65	0.14%	30,381
May 22, 2025	21.69	21.75	21.43	21.62	21.62	-0.18%	41,864
May 21, 2025	21.67	21.84	21.53	21.66	21.66	-0.18%	71,353
May 20, 2025	21.87	21.87	21.70	21.70	21.70	-0.78%	58,807
May 19, 2025	21.74	21.88	21.68	21.87	21.87	0.46%	56,588
May 16, 2025	21.89	21.89	21.63	21.77	21.77	-0.18%	77,040
May 15, 2025	21.78	21.87	21.69	21.81	21.81	-0.14%	94,907
May 14, 2025	21.89	21.89	21.70	21.84	21.84	0.60%	153,662
May 13, 2025	21.57	21.82	21.54	21.71	21.71	0.84%	44,539
May 12, 2025	21.75	21.75	21.53	21.53	21.53	1.03%	53,043
May 9, 2025	21.18	21.43	21.18	21.31	21.31	0.05%	45,053
May 8, 2025	21.34	21.39	21.13	21.30	21.30	0.14%	73,624
May 7, 2025	21.43	21.43	21.17	21.27	21.27	0.33%	50,771
May 6, 2025	20.89	21.30	20.89	21.20	21.20	-0.89%	60,950
May 5, 2025	21.37	21.39	21.20	21.39	21.39	-0.23%	54,618
May 2, 2025	21.43	21.44	21.23	21.44	21.44	0.89%	137,823
May 1, 2025	21.03	21.35	21.03	21.25	21.25	1.07%	84,460
Apr 30, 2025	21.03	21.05	20.76	21.03	21.03	0.07%	91,229
Apr 29, 2025	20.95	21.01	20.80	21.01	21.01	-0.33%	90,020
Apr 28, 2025	21.05	21.11	20.96	21.08	20.94	0.57%	95,211
Apr 25, 2025	21.06	21.06	20.80	20.96	20.82	0.24%	79,950
Apr 24, 2025	20.89	20.95	20.65	20.91	20.77	0.77%	50,298
Apr 23, 2025	20.73	20.90	20.55	20.75	20.61	1.87%	112,923
Apr 22, 2025	20.50	20.50	20.36	20.37	20.24	0.84%	65,650
Apr 21, 2025	20.43	20.61	20.04	20.20	20.07	-0.88%	116,563
Apr 17, 2025	20.38	20.40	20.23	20.38	20.25	0.44%	44,014
Apr 16, 2025	20.40	20.52	20.20	20.29	20.16	-0.64%	61,156
Apr 15, 2025	20.42	20.51	20.40	20.42	20.29	0.89%	81,335
Apr 14, 2025	20.10	20.50	20.10	20.24	20.11	0.55%	76,733
Apr 11, 2025	19.69	20.31	19.69	20.13	20.00	1.87%	87,438
Apr 10, 2025	20.45	20.45	19.65	19.76	19.63	-3.52%	199,301
Apr 9, 2025	19.05	20.58	19.05	20.48	20.34	5.30%	267,526
Apr 8, 2025	19.71	20.15	19.32	19.45	19.32	0.62%	136,934
Apr 7, 2025	19.40	19.67	18.59	19.33	19.20	-2.32%	264,069
Apr 4, 2025	20.66	20.66	19.70	19.79	19.66	-5.72%	290,176
Apr 3, 2025	21.10	21.16	20.89	20.99	20.85	-2.05%	166,583
Apr 2, 2025	21.49	21.50	21.38	21.43	21.29	0.05%	169,315
Apr 1, 2025	21.54	21.54	21.37	21.42	21.28	0.42%	89,089
Mar 31, 2025	21.23	21.45	21.15	21.33	21.19	-0.47%	154,621
Mar 28, 2025	21.71	21.71	21.35	21.43	21.29	-0.65%	89,458
Mar 27, 2025	21.57	21.68	21.46	21.57	21.43	-1.01%	71,972
Mar 26, 2025	21.83	21.96	21.70	21.79	21.51	-0.62%	65,003
Mar 25, 2025	22.04	22.09	21.89	21.93	21.64	0.16%	58,696
Mar 24, 2025	21.88	22.00	21.81	21.89	21.61	0.32%	151,400
Mar 21, 2025	21.78	21.84	21.64	21.82	21.54	0.41%	88,722
Mar 20, 2025	21.76	21.91	21.62	21.73	21.45	-0.41%	127,012
Mar 19, 2025	21.67	21.82	21.57	21.82	21.54	0.55%	42,370
Mar 18, 2025	21.88	21.88	21.50	21.70	21.42	-0.41%	67,417