CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	45.59	45.60	45.45	45.45	45.45	-0.11%	4,519
Mar 12, 2026	45.65	45.65	45.48	45.50	45.50	-0.42%	17,164
Mar 11, 2026	45.75	45.86	45.68	45.69	45.69	-0.24%	52,221
Mar 10, 2026	45.85	45.90	45.79	45.80	45.80	-0.04%	190,520
Mar 9, 2026	45.63	45.84	45.61	45.82	45.82	0.13%	27,650
Mar 6, 2026	45.74	45.85	45.71	45.76	45.76	-0.11%	32,776
Mar 5, 2026	45.91	45.94	45.71	45.81	45.81	-0.41%	86,644
Mar 4, 2026	45.97	46.04	45.96	46.00	46.00	0.04%	30,702
Mar 3, 2026	45.85	46.01	45.85	45.98	45.98	-0.26%	45,012
Mar 2, 2026	46.06	46.12	46.00	46.10	46.10	-0.79%	50,854
Feb 27, 2026	46.38	46.50	46.38	46.47	46.27	0.17%	60,850
Feb 26, 2026	46.37	46.42	46.35	46.39	46.19	0.04%	23,899
Feb 25, 2026	46.34	46.39	46.33	46.37	46.17	0.04%	15,435
Feb 24, 2026	46.32	46.42	46.30	46.35	46.15	-	13,975
Feb 23, 2026	46.36	46.38	46.29	46.35	46.15	0.10%	34,190
Feb 20, 2026	46.29	46.34	46.24	46.31	46.11	0.10%	45,286
Feb 19, 2026	46.19	46.29	46.16	46.26	46.06	-0.06%	50,780
Feb 18, 2026	46.26	46.30	46.24	46.29	46.09	0.12%	22,571
Feb 17, 2026	46.27	46.30	46.18	46.23	46.04	0.05%	53,805
Feb 13, 2026	46.22	46.25	46.19	46.21	46.01	0.21%	19,372
Feb 12, 2026	46.16	46.16	46.11	46.12	45.92	0.01%	46,691
Feb 11, 2026	46.07	46.14	46.05	46.11	45.91	-	53,730
Feb 10, 2026	46.11	46.17	46.09	46.11	45.91	-	136,052
Feb 9, 2026	46.01	46.12	46.00	46.11	45.91	0.13%	76,564
Feb 6, 2026	46.02	46.08	45.99	46.05	45.85	0.13%	39,567
Feb 5, 2026	45.99	46.04	45.95	45.99	45.79	0.09%	57,047
Feb 4, 2026	45.98	46.01	45.95	45.95	45.75	-0.02%	40,711
Feb 3, 2026	45.95	46.07	45.92	45.96	45.76	0.04%	44,219
Feb 2, 2026	45.98	46.02	45.90	45.94	45.74	-0.48%	32,956
Jan 30, 2026	46.14	46.21	46.14	46.16	45.78	0.06%	245,492
Jan 29, 2026	46.15	46.23	46.08	46.14	45.75	-0.12%	267,523
Jan 28, 2026	46.15	46.21	46.13	46.19	45.81	0.02%	125,949
Jan 27, 2026	46.16	46.24	46.05	46.18	45.80	-0.01%	48,209
Jan 26, 2026	46.15	46.22	46.15	46.19	45.80	0.09%	75,163
Jan 23, 2026	46.09	46.15	46.09	46.15	45.76	0.14%	30,357
Jan 22, 2026	46.01	46.09	45.99	46.08	45.70	0.05%	20,027
Jan 21, 2026	45.98	46.09	45.96	46.06	45.68	0.31%	25,331
Jan 20, 2026	45.91	46.00	45.90	45.92	45.54	-0.24%	34,073
Jan 16, 2026	46.08	46.09	46.00	46.03	45.65	-0.01%	37,940
Jan 15, 2026	46.05	46.10	46.00	46.04	45.66	-	266,449
Jan 14, 2026	45.97	46.05	45.97	46.04	45.66	0.29%	37,112
Jan 13, 2026	45.95	45.99	45.90	45.90	45.52	-0.24%	71,547
Jan 12, 2026	45.95	46.01	45.93	46.01	45.63	0.07%	73,374
Jan 9, 2026	45.97	46.00	45.95	45.98	45.60	0.13%	45,149
Jan 8, 2026	45.92	45.97	45.86	45.92	45.54	-0.02%	38,555
Jan 7, 2026	45.93	46.05	45.88	45.93	45.55	0.02%	108,809
Jan 6, 2026	45.91	45.93	45.87	45.92	45.54	-0.09%	31,675
Jan 5, 2026	45.87	45.96	45.84	45.96	45.58	0.28%	56,544
Jan 2, 2026	45.88	45.89	45.80	45.83	45.45	-0.09%	100,024
Dec 31, 2025	45.91	45.96	45.86	45.87	45.49	-0.11%	13,382