CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.55	45.56	45.48	45.55	45.55	0.07%	4,476
May 21, 2026	45.43	45.54	45.39	45.52	45.52	-0.07%	10,439
May 20, 2026	45.31	45.55	45.31	45.55	45.55	0.64%	8,440
May 19, 2026	45.31	45.31	45.24	45.26	45.26	-0.33%	6,152
May 18, 2026	45.45	45.49	45.40	45.41	45.41	-0.20%	61,075
May 15, 2026	45.48	45.52	45.44	45.50	45.50	-0.33%	55,089
May 14, 2026	45.65	45.73	45.64	45.65	45.65	0.04%	74,670
May 13, 2026	45.68	45.73	45.60	45.63	45.63	-0.11%	52,338
May 12, 2026	45.66	45.68	45.60	45.68	45.68	-0.04%	31,023
May 11, 2026	45.75	45.81	45.70	45.70	45.70	-0.26%	50,535
May 8, 2026	45.82	45.83	45.73	45.82	45.82	0.20%	40,350
May 7, 2026	45.82	45.82	45.71	45.73	45.73	-0.15%	54,130
May 6, 2026	45.76	45.82	45.76	45.80	45.80	0.31%	26,184
May 5, 2026	45.60	45.67	45.54	45.66	45.66	0.22%	41,715
May 4, 2026	45.68	45.68	45.49	45.56	45.56	-0.28%	35,617
May 1, 2026	45.63	45.81	45.63	45.69	45.69	0.13%	71,059
Apr 30, 2026	45.80	45.85	45.69	45.82	45.63	0.16%	22,713
Apr 29, 2026	45.77	45.88	45.75	45.75	45.56	-0.24%	65,334
Apr 28, 2026	45.81	45.87	45.74	45.86	45.66	-0.02%	23,227
Apr 27, 2026	45.88	45.91	45.79	45.87	45.67	-0.11%	57,939
Apr 24, 2026	45.83	45.93	45.83	45.92	45.72	0.13%	41,660
Apr 23, 2026	45.90	45.95	45.76	45.86	45.66	0.02%	40,316
Apr 22, 2026	45.93	45.95	45.83	45.85	45.65	0.11%	18,926
Apr 21, 2026	45.91	45.91	45.60	45.80	45.60	-0.28%	26,034
Apr 20, 2026	45.91	45.94	45.90	45.93	45.73	-0.04%	21,112
Apr 17, 2026	45.91	46.00	45.91	45.95	45.75	0.44%	19,151
Apr 16, 2026	45.72	45.76	45.70	45.75	45.56	0.09%	151,683
Apr 15, 2026	45.71	45.75	45.70	45.71	45.52	-0.04%	11,841
Apr 14, 2026	45.58	45.77	45.58	45.73	45.54	0.26%	22,941
Apr 13, 2026	45.47	45.61	45.45	45.61	45.42	0.28%	17,290
Apr 10, 2026	45.50	45.54	45.46	45.49	45.29	-0.01%	22,396
Apr 9, 2026	45.41	45.55	45.38	45.49	45.30	0.22%	29,269
Apr 8, 2026	45.49	45.49	45.36	45.39	45.20	0.44%	19,646
Apr 7, 2026	45.13	45.19	44.99	45.19	45.00	0.08%	53,870
Apr 6, 2026	45.10	45.20	45.10	45.16	44.96	0.03%	19,826
Apr 2, 2026	45.04	45.19	45.04	45.14	44.95	0.20%	111,021
Apr 1, 2026	45.08	45.15	45.01	45.05	44.86	-0.06%	53,036
Mar 31, 2026	45.22	45.33	45.10	45.28	44.88	0.56%	120,842
Mar 30, 2026	45.10	45.11	44.99	45.03	44.64	0.20%	11,328
Mar 27, 2026	44.98	45.04	44.92	44.94	44.55	-0.31%	145,333
Mar 26, 2026	45.17	45.28	45.03	45.08	44.69	-0.54%	42,270
Mar 25, 2026	45.30	45.33	45.24	45.33	44.93	0.43%	127,678
Mar 24, 2026	45.16	45.22	45.06	45.13	44.74	-0.33%	28,270
Mar 23, 2026	45.16	45.34	45.12	45.28	44.88	0.37%	98,664
Mar 20, 2026	45.29	45.29	45.10	45.11	44.72	-0.68%	15,090
Mar 19, 2026	45.34	45.44	45.25	45.42	45.02	0.11%	26,625
Mar 18, 2026	45.54	45.54	45.35	45.37	44.98	-0.48%	45,329
Mar 17, 2026	45.62	45.64	45.58	45.59	45.19	0.04%	21,844
Mar 16, 2026	45.58	45.60	45.55	45.57	45.17	0.26%	37,304
Mar 13, 2026	45.59	45.64	45.45	45.45	45.05	-0.11%	34,945