CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.91	44.94	44.86	44.93	44.93	-0.10%	35,448
Nov 19, 2024	44.93	44.99	44.93	44.97	44.97	0.16%	7,019
Nov 18, 2024	44.84	44.91	44.83	44.90	44.90	0.09%	93,490
Nov 15, 2024	44.83	44.86	44.77	44.86	44.86	-0.07%	20,056
Nov 14, 2024	44.97	44.98	44.86	44.89	44.89	-0.04%	69,342
Nov 13, 2024	45.04	45.04	44.89	44.91	44.91	-0.01%	22,514
Nov 12, 2024	45.01	45.05	44.88	44.92	44.92	-0.34%	104,418
Nov 11, 2024	45.08	45.12	45.01	45.07	45.07	-0.09%	99,785
Nov 8, 2024	45.10	45.15	45.05	45.11	45.11	0.07%	142,343
Nov 7, 2024	44.93	45.09	44.93	45.08	45.08	0.56%	53,534
Nov 6, 2024	44.84	44.91	44.56	44.83	44.83	-0.58%	189,926
Nov 5, 2024	44.99	45.09	44.91	45.09	45.09	0.24%	49,304
Nov 4, 2024	45.03	45.06	44.93	44.98	44.98	0.27%	22,183
Nov 1, 2024	45.02	45.04	44.83	44.86	44.86	-0.60%	170,437
Oct 31, 2024	45.18	45.22	45.00	45.13	44.94	-0.20%	101,576
Oct 30, 2024	45.29	45.36	45.18	45.22	45.03	-0.13%	43,930
Oct 29, 2024	45.18	45.31	45.15	45.28	45.09	0.09%	10,876
Oct 28, 2024	45.27	45.29	45.14	45.24	45.05	-0.04%	27,432
Oct 25, 2024	45.35	45.36	45.25	45.26	45.07	0.04%	25,557
Oct 24, 2024	45.27	45.29	45.20	45.24	45.05	0.04%	24,809
Oct 23, 2024	45.24	45.25	45.13	45.22	45.03	-0.18%	31,135
Oct 22, 2024	45.33	45.34	45.27	45.30	45.11	-0.13%	24,208
Oct 21, 2024	45.46	45.46	45.34	45.36	45.17	-0.46%	14,750
Oct 18, 2024	45.55	45.58	45.51	45.57	45.38	0.04%	34,315
Oct 17, 2024	45.55	45.56	45.50	45.55	45.36	-0.15%	25,156
Oct 16, 2024	45.59	45.62	45.58	45.62	45.42	0.18%	15,981
Oct 15, 2024	45.55	45.60	45.43	45.54	45.35	0.09%	159,581
Oct 14, 2024	45.41	45.52	45.41	45.50	45.31	0.13%	15,068
Oct 11, 2024	45.43	45.47	45.42	45.44	45.25	-	13,955
Oct 10, 2024	45.41	45.45	45.35	45.44	45.25	-0.02%	63,932
Oct 9, 2024	45.46	45.48	45.39	45.45	45.26	-0.11%	49,553
Oct 8, 2024	45.45	45.51	45.43	45.50	45.31	0.11%	35,210
Oct 7, 2024	45.49	45.52	45.42	45.45	45.26	-0.24%	40,521
Oct 4, 2024	45.55	45.71	45.52	45.56	45.37	-0.26%	144,012
Oct 3, 2024	45.75	45.75	45.67	45.68	45.48	-0.20%	30,723
Oct 2, 2024	45.75	45.79	45.71	45.77	45.57	-0.13%	18,256
Oct 1, 2024	45.83	45.86	45.77	45.83	45.63	-0.37%	88,693
Sep 30, 2024	45.98	46.00	45.90	46.00	45.62	-0.04%	44,815
Sep 27, 2024	45.90	46.15	45.90	46.02	45.64	0.35%	204,697
Sep 26, 2024	45.85	45.90	45.79	45.86	45.48	0.20%	79,154
Sep 25, 2024	45.88	45.88	45.75	45.77	45.39	-0.28%	194,979
Sep 24, 2024	45.80	45.97	45.76	45.90	45.52	0.17%	98,734
Sep 23, 2024	45.80	45.86	45.73	45.82	45.44	-0.07%	126,307
Sep 20, 2024	45.78	45.85	45.73	45.85	45.47	0.09%	24,062
Sep 19, 2024	45.80	45.86	45.54	45.81	45.43	0.17%	53,670
Sep 18, 2024	45.74	45.91	45.70	45.73	45.35	-0.20%	46,193
Sep 17, 2024	45.82	45.87	45.76	45.82	45.44	-0.13%	40,375
Sep 16, 2024	45.69	45.88	45.69	45.88	45.50	0.35%	39,590
Sep 13, 2024	45.65	45.73	45.65	45.72	45.34	0.26%	88,744
Sep 12, 2024	45.51	45.61	45.46	45.60	45.22	0.15%	138,643
Sep 11, 2024	45.44	45.55	45.43	45.53	45.15	0.02%	18,872
Sep 10, 2024	45.44	45.53	45.43	45.52	45.14	0.07%	28,903
Sep 9, 2024	45.42	45.51	45.39	45.49	45.11	0.24%	38,049
Sep 6, 2024	45.43	45.49	45.32	45.38	45.00	-0.04%	36,331
Sep 5, 2024	45.38	45.44	45.33	45.40	45.02	0.15%	18,392
Sep 4, 2024	45.27	45.35	45.24	45.33	44.95	0.02%	17,383
Sep 3, 2024	45.34	45.37	45.23	45.32	44.94	-0.44%	379,653
Aug 30, 2024	45.54	45.55	45.46	45.52	44.95	0.02%	26,178
Aug 29, 2024	45.54	45.54	45.44	45.51	44.94	-	55,282
Aug 28, 2024	45.56	45.56	45.47	45.51	44.94	-0.11%	49,090
Aug 27, 2024	45.47	45.56	45.43	45.56	44.99	-	85,309
Aug 26, 2024	45.53	45.56	45.49	45.56	44.99	0.24%	67,380
Aug 23, 2024	45.39	45.50	45.33	45.45	44.88	0.24%	58,808
Aug 22, 2024	45.36	45.39	45.24	45.34	44.77	-0.22%	26,668
Aug 21, 2024	45.39	45.44	45.29	45.44	44.87	0.24%	75,144
Aug 20, 2024	45.28	45.38	45.28	45.33	44.76	-0.09%	67,813
Aug 19, 2024	45.25	45.37	45.22	45.37	44.80	-	11,605
Aug 16, 2024	45.11	45.37	45.11	45.37	44.80	0.49%	23,617
Aug 15, 2024	45.06	45.15	45.00	45.15	44.58	-0.02%	35,003
Aug 14, 2024	45.12	45.17	45.09	45.16	44.59	0.21%	25,415
Aug 13, 2024	45.01	45.09	45.00	45.07	44.50	0.30%	25,281
Aug 12, 2024	44.85	44.93	44.85	44.93	44.36	0.13%	10,731
Aug 9, 2024	44.89	44.90	44.84	44.87	44.31	0.11%	33,178
Aug 8, 2024	44.77	44.82	44.74	44.82	44.26	0.65%	88,112
Aug 7, 2024	44.74	44.82	44.53	44.53	43.97	-0.29%	73,559
Aug 6, 2024	44.81	44.82	44.63	44.66	44.10	-0.25%	57,914
Aug 5, 2024	44.76	44.86	44.69	44.77	44.21	-0.58%	26,515
Aug 2, 2024	44.85	45.04	44.85	45.03	44.46	0.52%	54,194
Aug 1, 2024	44.75	44.88	44.75	44.80	44.23	-0.30%	30,441
Jul 31, 2024	44.82	44.93	44.82	44.93	44.18	0.31%	59,063
Jul 30, 2024	44.76	44.79	44.70	44.79	44.04	0.13%	68,214
Jul 29, 2024	44.74	44.77	44.69	44.73	43.98	0.07%	19,710
Jul 26, 2024	44.70	44.74	44.67	44.70	43.95	0.34%	17,711
Jul 25, 2024	44.59	44.66	44.55	44.55	43.80	0.07%	28,399
Jul 24, 2024	44.64	44.65	44.52	44.52	43.78	-	20,951
Jul 23, 2024	44.64	44.71	44.52	44.52	43.78	-0.22%	69,347
Jul 22, 2024	44.69	44.69	44.58	44.62	43.87	0.02%	139,024
Jul 19, 2024	44.54	44.65	44.54	44.61	43.86	-0.20%	28,812
Jul 18, 2024	44.73	44.75	44.65	44.70	43.95	-0.11%	33,656
Jul 17, 2024	44.64	44.77	44.64	44.75	44.00	-	75,114
Jul 16, 2024	44.68	44.76	44.67	44.75	44.00	0.25%	12,465
Jul 15, 2024	44.70	44.70	44.61	44.64	43.89	-0.16%	54,388
Jul 12, 2024	44.64	44.72	44.64	44.71	43.96	0.22%	32,617
Jul 11, 2024	44.61	44.65	44.59	44.61	43.86	0.29%	65,104
Jul 10, 2024	44.42	44.48	44.37	44.48	43.74	0.18%	176,395
Jul 9, 2024	44.42	44.44	44.33	44.40	43.66	-0.16%	100,059
Jul 8, 2024	44.45	44.47	44.40	44.47	43.73	0.04%	55,277
Jul 5, 2024	44.39	44.45	44.34	44.45	43.71	0.35%	45,925
Jul 3, 2024	44.17	44.30	44.17	44.30	43.55	0.33%	8,725
Jul 2, 2024	44.06	44.16	44.06	44.15	43.41	0.39%	18,541