CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.48	44.55	44.43	44.45	44.45	0.36%	26,454
Dec 19, 2024	44.43	44.43	44.29	44.29	44.29	-0.05%	35,216
Dec 18, 2024	44.71	44.73	44.31	44.31	44.31	-1.34%	73,685
Dec 17, 2024	44.91	44.99	44.89	44.91	44.71	-0.02%	29,373
Dec 16, 2024	44.98	45.01	44.90	44.92	44.72	0.03%	15,816
Dec 13, 2024	45.02	45.02	44.85	44.91	44.71	-0.19%	67,736
Dec 12, 2024	45.10	45.11	44.99	44.99	44.79	-0.24%	52,660
Dec 11, 2024	45.19	45.21	45.09	45.10	44.90	-0.13%	23,525
Dec 10, 2024	45.11	45.19	45.09	45.16	44.96	0.04%	92,977
Dec 9, 2024	45.15	45.18	45.12	45.14	44.94	-0.11%	47,591
Dec 6, 2024	45.21	45.23	45.16	45.19	44.99	0.20%	21,753
Dec 5, 2024	45.04	45.14	45.04	45.10	44.90	-0.09%	79,176
Dec 4, 2024	44.97	45.14	44.95	45.14	44.94	0.28%	108,858
Dec 3, 2024	45.06	45.07	45.01	45.02	44.82	-0.06%	20,572
Dec 2, 2024	45.25	45.25	44.85	45.04	44.84	-0.51%	178,040
Nov 29, 2024	45.21	45.30	45.21	45.27	44.87	0.31%	33,077
Nov 27, 2024	45.14	45.19	45.12	45.13	44.73	0.13%	23,870
Nov 26, 2024	45.05	45.08	45.00	45.07	44.68	-	70,646
Nov 25, 2024	45.15	45.15	45.05	45.07	44.68	0.27%	34,357
Nov 22, 2024	44.91	44.95	44.83	44.95	44.56	0.09%	225,531
Nov 21, 2024	44.95	44.97	44.90	44.91	44.52	-0.04%	20,525
Nov 20, 2024	44.91	44.94	44.86	44.93	44.53	-0.10%	35,448
Nov 19, 2024	44.93	44.99	44.93	44.97	44.58	0.16%	7,019
Nov 18, 2024	44.84	44.91	44.83	44.90	44.51	0.09%	93,490
Nov 15, 2024	44.83	44.86	44.77	44.86	44.47	-0.07%	20,056
Nov 14, 2024	44.97	44.98	44.86	44.89	44.50	-0.04%	69,342
Nov 13, 2024	45.04	45.04	44.89	44.91	44.52	-0.01%	22,514
Nov 12, 2024	45.01	45.05	44.88	44.92	44.52	-0.34%	104,418
Nov 11, 2024	45.08	45.12	45.01	45.07	44.68	-0.09%	99,785
Nov 8, 2024	45.10	45.15	45.05	45.11	44.71	0.07%	142,343
Nov 7, 2024	44.93	45.09	44.93	45.08	44.69	0.56%	53,534
Nov 6, 2024	44.84	44.91	44.56	44.83	44.44	-0.58%	189,926
Nov 5, 2024	44.99	45.09	44.91	45.09	44.70	0.24%	49,304
Nov 4, 2024	45.03	45.06	44.93	44.98	44.59	0.27%	22,183
Nov 1, 2024	45.02	45.04	44.83	44.86	44.47	-0.60%	170,437
Oct 31, 2024	45.18	45.22	45.00	45.13	44.54	-0.20%	101,576
Oct 30, 2024	45.29	45.36	45.18	45.22	44.63	-0.13%	43,930
Oct 29, 2024	45.18	45.31	45.15	45.28	44.69	0.09%	10,876
Oct 28, 2024	45.27	45.29	45.14	45.24	44.65	-0.04%	27,432
Oct 25, 2024	45.35	45.36	45.25	45.26	44.67	0.04%	25,557
Oct 24, 2024	45.27	45.29	45.20	45.24	44.65	0.04%	24,809
Oct 23, 2024	45.24	45.25	45.13	45.22	44.63	-0.18%	31,135
Oct 22, 2024	45.33	45.34	45.27	45.30	44.71	-0.13%	24,208
Oct 21, 2024	45.46	45.46	45.34	45.36	44.77	-0.46%	14,750
Oct 18, 2024	45.55	45.58	45.51	45.57	44.98	0.04%	34,315
Oct 17, 2024	45.55	45.56	45.50	45.55	44.96	-0.15%	25,156
Oct 16, 2024	45.59	45.62	45.58	45.62	45.03	0.18%	15,981
Oct 15, 2024	45.55	45.60	45.43	45.54	44.95	0.09%	159,581
Oct 14, 2024	45.41	45.52	45.41	45.50	44.91	0.13%	15,068
Oct 11, 2024	45.43	45.47	45.42	45.44	44.85	-	13,955
Oct 10, 2024	45.41	45.45	45.35	45.44	44.85	-0.02%	63,932
Oct 9, 2024	45.46	45.48	45.39	45.45	44.86	-0.11%	49,553
Oct 8, 2024	45.45	45.51	45.43	45.50	44.91	0.11%	35,210
Oct 7, 2024	45.49	45.52	45.42	45.45	44.86	-0.24%	40,521
Oct 4, 2024	45.55	45.71	45.52	45.56	44.97	-0.26%	144,012
Oct 3, 2024	45.75	45.75	45.67	45.68	45.09	-0.20%	30,723
Oct 2, 2024	45.75	45.79	45.71	45.77	45.17	-0.13%	18,256
Oct 1, 2024	45.83	45.86	45.77	45.83	45.23	-0.37%	88,693
Sep 30, 2024	45.98	46.00	45.90	46.00	45.22	-0.04%	44,815
Sep 27, 2024	45.90	46.15	45.90	46.02	45.24	0.35%	204,697
Sep 26, 2024	45.85	45.90	45.79	45.86	45.08	0.20%	79,154
Sep 25, 2024	45.88	45.88	45.75	45.77	44.99	-0.28%	194,979
Sep 24, 2024	45.80	45.97	45.76	45.90	45.12	0.17%	98,734
Sep 23, 2024	45.80	45.86	45.73	45.82	45.04	-0.07%	126,307
Sep 20, 2024	45.78	45.85	45.73	45.85	45.07	0.09%	24,062
Sep 19, 2024	45.80	45.86	45.54	45.81	45.03	0.17%	53,670
Sep 18, 2024	45.74	45.91	45.70	45.73	44.95	-0.20%	46,193
Sep 17, 2024	45.82	45.87	45.76	45.82	45.04	-0.13%	40,375
Sep 16, 2024	45.69	45.88	45.69	45.88	45.10	0.35%	39,590
Sep 13, 2024	45.65	45.73	45.65	45.72	44.94	0.26%	88,744
Sep 12, 2024	45.51	45.61	45.46	45.60	44.82	0.15%	138,643
Sep 11, 2024	45.44	45.55	45.43	45.53	44.76	0.02%	18,872
Sep 10, 2024	45.44	45.53	45.43	45.52	44.75	0.07%	28,903
Sep 9, 2024	45.42	45.51	45.39	45.49	44.72	0.24%	38,049
Sep 6, 2024	45.43	45.49	45.32	45.38	44.61	-0.04%	36,331
Sep 5, 2024	45.38	45.44	45.33	45.40	44.63	0.15%	18,392
Sep 4, 2024	45.27	45.35	45.24	45.33	44.56	0.02%	17,383
Sep 3, 2024	45.34	45.37	45.23	45.32	44.55	-0.44%	379,653
Aug 30, 2024	45.54	45.55	45.46	45.52	44.55	0.02%	26,178
Aug 29, 2024	45.54	45.54	45.44	45.51	44.54	-	55,282
Aug 28, 2024	45.56	45.56	45.47	45.51	44.54	-0.11%	49,090
Aug 27, 2024	45.47	45.56	45.43	45.56	44.59	-	85,309
Aug 26, 2024	45.53	45.56	45.49	45.56	44.59	0.24%	67,380
Aug 23, 2024	45.39	45.50	45.33	45.45	44.48	0.24%	58,808
Aug 22, 2024	45.36	45.39	45.24	45.34	44.38	-0.22%	26,668
Aug 21, 2024	45.39	45.44	45.29	45.44	44.47	0.24%	75,144
Aug 20, 2024	45.28	45.38	45.28	45.33	44.37	-0.09%	67,813
Aug 19, 2024	45.25	45.37	45.22	45.37	44.41	-	11,605
Aug 16, 2024	45.11	45.37	45.11	45.37	44.41	0.49%	23,617
Aug 15, 2024	45.06	45.15	45.00	45.15	44.19	-0.02%	35,003
Aug 14, 2024	45.12	45.17	45.09	45.16	44.20	0.21%	25,415
Aug 13, 2024	45.01	45.09	45.00	45.07	44.11	0.30%	25,281
Aug 12, 2024	44.85	44.93	44.85	44.93	43.98	0.13%	10,731
Aug 9, 2024	44.89	44.90	44.84	44.87	43.92	0.11%	33,178
Aug 8, 2024	44.77	44.82	44.74	44.82	43.87	0.65%	88,112
Aug 7, 2024	44.74	44.82	44.53	44.53	43.58	-0.29%	73,559
Aug 6, 2024	44.81	44.82	44.63	44.66	43.71	-0.25%	57,914
Aug 5, 2024	44.76	44.86	44.69	44.77	43.82	-0.58%	26,515
Aug 2, 2024	44.85	45.04	44.85	45.03	44.07	0.52%	54,194
Aug 1, 2024	44.75	44.88	44.75	44.80	43.84	-0.30%	30,441