CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.32	45.35	45.29	45.30	45.30	-0.09%	48,188
Aug 13, 2026	45.31	45.35	45.30	45.34	45.34	0.27%	19,150
Aug 12, 2026	45.28	45.28	45.22	45.22	45.22	-0.01%	24,068
Aug 11, 2026	45.22	45.24	45.17	45.22	45.22	-0.01%	92,432
Aug 10, 2026	45.26	45.26	45.22	45.23	45.23	-0.11%	19,286
Aug 7, 2026	45.30	45.30	45.24	45.28	45.28	0.11%	39,435
Aug 6, 2026	45.24	45.25	45.21	45.23	45.23	-0.06%	54,077
Aug 5, 2026	45.23	45.26	45.20	45.25	45.25	0.07%	43,456
Aug 4, 2026	45.16	45.22	45.13	45.22	45.22	0.27%	36,142
Aug 3, 2026	45.10	45.14	45.04	45.10	45.10	0.17%	34,133
Jul 31, 2026	45.23	45.24	45.17	45.21	45.02	-0.08%	136,141
Jul 30, 2026	45.22	45.28	45.21	45.25	45.06	0.14%	37,265
Jul 29, 2026	45.24	45.31	45.18	45.19	45.00	-0.23%	37,416
Jul 28, 2026	45.25	45.35	45.24	45.29	45.10	0.11%	35,702
Jul 27, 2026	45.25	45.33	45.23	45.24	45.05	0.05%	92,524
Jul 24, 2026	45.20	45.26	45.19	45.22	45.03	-0.11%	29,302
Jul 23, 2026	45.18	45.33	45.17	45.27	45.08	-0.04%	77,393
Jul 22, 2026	45.31	45.33	45.29	45.29	45.10	-0.13%	37,201
Jul 21, 2026	45.35	45.36	45.31	45.35	45.16	-0.02%	24,572
Jul 20, 2026	45.42	45.43	45.34	45.36	45.17	-0.17%	60,965
Jul 17, 2026	45.44	45.47	45.43	45.44	45.25	-	163,624
Jul 16, 2026	45.39	45.44	45.37	45.44	45.25	0.01%	33,941
Jul 15, 2026	45.38	45.44	45.38	45.43	45.24	0.15%	281,365
Jul 14, 2026	45.35	45.38	45.32	45.36	45.17	0.13%	33,051
Jul 13, 2026	45.36	45.38	45.29	45.30	45.11	-0.22%	43,081
Jul 10, 2026	45.41	45.43	45.38	45.40	45.21	-	17,454
Jul 9, 2026	45.35	45.47	45.35	45.40	45.21	0.14%	49,398
Jul 8, 2026	45.33	45.35	45.28	45.34	45.15	-0.12%	38,035
Jul 7, 2026	45.40	45.45	45.37	45.39	45.20	-0.26%	46,899
Jul 6, 2026	45.49	45.59	45.48	45.51	45.32	0.11%	25,755
Jul 2, 2026	45.43	45.47	45.43	45.46	45.27	0.08%	11,242
Jul 1, 2026	45.37	45.47	45.34	45.43	45.24	-0.03%	37,366
Jun 30, 2026	45.69	45.71	45.63	45.65	45.25	-0.19%	51,355
Jun 29, 2026	45.68	45.74	45.67	45.74	45.33	0.19%	53,753
Jun 26, 2026	45.64	45.71	45.64	45.65	45.25	-0.07%	26,394
Jun 25, 2026	45.72	45.72	45.66	45.68	45.28	-0.01%	12,496
Jun 24, 2026	45.66	45.76	45.66	45.69	45.28	0.34%	52,582
Jun 23, 2026	45.60	45.66	45.50	45.53	45.13	-0.24%	689,374
Jun 22, 2026	45.66	45.66	45.61	45.64	45.24	-0.22%	21,479
Jun 18, 2026	45.70	45.75	45.64	45.74	45.34	0.33%	45,033
Jun 17, 2026	45.69	45.79	45.59	45.59	45.19	-0.20%	46,561
Jun 16, 2026	45.70	45.73	45.66	45.68	45.28	-0.07%	253,302
Jun 15, 2026	45.71	45.76	45.46	45.71	45.31	0.24%	43,802
Jun 12, 2026	45.59	45.66	45.53	45.60	45.20	0.04%	29,000
Jun 11, 2026	45.49	45.60	45.36	45.58	45.18	0.47%	119,011
Jun 10, 2026	45.45	45.49	45.37	45.37	44.97	-0.21%	36,843
Jun 9, 2026	45.48	45.51	45.38	45.47	45.06	0.24%	19,990
Jun 8, 2026	45.50	45.50	45.35	45.36	44.96	-0.07%	93,739
Jun 5, 2026	45.55	45.57	45.33	45.39	44.99	-0.46%	109,885
Jun 4, 2026	45.66	45.67	45.60	45.60	45.20	0.04%	31,217