CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	46.25	46.31	46.25	46.28	46.28	0.18%	29,769
Sep 12, 2025	46.23	46.23	46.16	46.20	46.20	-0.04%	20,200
Sep 11, 2025	46.17	46.28	46.17	46.22	46.22	0.22%	20,580
Sep 10, 2025	46.10	46.17	46.07	46.12	46.12	0.17%	21,087
Sep 9, 2025	46.02	46.08	46.01	46.04	46.04	-0.03%	36,432
Sep 8, 2025	46.03	46.08	46.02	46.06	46.06	0.08%	29,355
Sep 5, 2025	46.11	46.11	45.98	46.02	46.02	0.31%	36,131
Sep 4, 2025	45.82	45.88	45.78	45.88	45.88	0.24%	23,604
Sep 3, 2025	45.67	45.79	45.67	45.77	45.77	0.18%	66,798
Sep 2, 2025	45.61	45.69	45.61	45.69	45.69	-0.59%	51,322
Aug 29, 2025	45.98	45.98	45.90	45.96	45.76	-0.04%	26,984
Aug 28, 2025	45.88	45.98	45.85	45.98	45.78	0.28%	30,709
Aug 27, 2025	45.79	45.87	45.77	45.85	45.65	-0.07%	30,960
Aug 26, 2025	45.84	45.88	45.78	45.88	45.68	0.02%	50,871
Aug 25, 2025	45.86	45.93	45.83	45.87	45.67	-0.09%	18,184
Aug 22, 2025	45.79	45.97	45.78	45.91	45.72	0.43%	11,084
Aug 21, 2025	45.76	45.77	45.68	45.72	45.52	-0.08%	16,667
Aug 20, 2025	45.77	45.81	45.75	45.75	45.55	-0.05%	14,777
Aug 19, 2025	45.78	45.83	45.76	45.78	45.58	-0.01%	10,284
Aug 18, 2025	45.80	45.80	45.74	45.78	45.58	0.04%	18,579
Aug 15, 2025	45.78	45.80	45.71	45.76	45.56	-0.04%	19,353
Aug 14, 2025	45.79	45.80	45.71	45.78	45.58	-0.09%	19,350
Aug 13, 2025	45.79	45.82	45.77	45.82	45.62	0.26%	26,328
Aug 12, 2025	45.66	45.70	45.52	45.70	45.50	0.22%	57,211
Aug 11, 2025	45.61	45.72	45.60	45.60	45.40	-0.02%	31,252
Aug 8, 2025	45.60	45.66	45.57	45.61	45.41	0.02%	25,029
Aug 7, 2025	45.63	45.63	45.56	45.60	45.40	0.06%	24,237
Aug 6, 2025	45.51	45.61	45.51	45.57	45.38	0.06%	16,246
Aug 5, 2025	45.57	45.59	45.53	45.54	45.35	0.01%	27,471
Aug 4, 2025	45.51	45.57	45.49	45.54	45.35	0.23%	15,199
Aug 1, 2025	45.47	45.47	45.36	45.44	45.24	-0.13%	58,704
Jul 31, 2025	45.54	45.59	45.48	45.50	45.11	-0.01%	46,801
Jul 30, 2025	45.47	45.56	45.42	45.50	45.11	-0.08%	16,963
Jul 29, 2025	45.49	45.56	45.43	45.54	45.15	0.19%	15,496
Jul 28, 2025	45.41	45.45	45.36	45.45	45.06	-0.04%	34,584
Jul 25, 2025	45.43	45.47	45.38	45.47	45.08	0.09%	14,728
Jul 24, 2025	45.33	45.49	45.33	45.43	45.04	0.04%	139,078
Jul 23, 2025	45.42	45.44	45.33	45.41	45.03	-0.03%	74,460
Jul 22, 2025	45.39	45.46	45.39	45.43	45.04	0.13%	23,134
Jul 21, 2025	45.37	45.42	45.37	45.37	44.98	0.17%	16,344
Jul 18, 2025	45.27	45.30	45.25	45.29	44.91	0.12%	30,182
Jul 17, 2025	45.20	45.28	45.18	45.23	44.85	0.12%	17,745
Jul 16, 2025	45.14	45.21	45.07	45.18	44.80	0.18%	58,107
Jul 15, 2025	45.21	45.22	45.09	45.10	44.72	-0.15%	16,705
Jul 14, 2025	45.18	45.24	45.15	45.17	44.79	0.02%	25,715
Jul 11, 2025	45.19	45.19	45.06	45.16	44.78	-0.15%	18,966
Jul 10, 2025	45.21	45.25	45.18	45.23	44.85	-0.11%	26,572
Jul 9, 2025	45.16	45.30	45.16	45.28	44.90	0.47%	20,344
Jul 8, 2025	45.10	45.12	45.06	45.07	44.69	-0.21%	22,577
Jul 7, 2025	45.23	45.23	45.13	45.17	44.78	-0.21%	34,036