CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.14	44.16	44.10	44.12	44.12	0.06%	41,394
Oct 29, 2026	44.08	44.11	44.05	44.10	44.10	0.22%	65,727
Oct 28, 2026	44.05	44.05	43.97	44.00	44.00	-	65,670
Oct 27, 2026	43.97	44.02	43.92	44.00	44.00	0.11%	89,834
Oct 26, 2026	43.97	44.00	43.92	43.95	43.95	-0.11%	28,349
Oct 23, 2026	44.01	44.01	43.96	44.00	44.00	-0.01%	25,013
Oct 22, 2026	43.94	44.03	43.93	44.01	44.01	0.22%	66,145
Oct 21, 2026	43.98	44.02	43.88	43.91	43.91	-0.25%	939,020
Oct 20, 2026	43.97	44.08	43.97	44.02	44.02	-0.02%	36,814
Oct 19, 2026	44.06	44.09	44.00	44.03	44.03	-0.15%	48,461
Oct 16, 2026	44.10	44.20	44.08	44.10	44.10	-0.10%	63,147
Oct 15, 2026	44.12	44.16	44.11	44.14	44.14	0.32%	24,890
Oct 14, 2026	43.87	44.01	43.87	44.00	44.00	-	19,799
Oct 13, 2026	44.03	44.04	43.99	44.00	44.00	-0.05%	116,723
Oct 12, 2026	43.96	44.02	43.96	44.02	44.02	0.05%	46,745
Oct 9, 2026	43.97	44.00	43.93	44.00	44.00	0.11%	49,038
Oct 8, 2026	43.89	43.95	43.84	43.95	43.95	0.11%	41,583
Oct 7, 2026	43.78	43.92	43.78	43.90	43.90	-0.05%	67,061
Oct 6, 2026	43.88	43.94	43.86	43.92	43.92	0.26%	54,589
Oct 5, 2026	43.76	43.82	43.75	43.81	43.81	0.15%	61,203
Oct 2, 2026	43.85	43.85	43.68	43.74	43.74	0.07%	53,922
Oct 1, 2026	43.74	43.74	43.61	43.71	43.71	-0.20%	146,377
Sep 30, 2026	44.08	44.12	43.98	44.00	43.80	-0.20%	57,872
Sep 29, 2026	44.15	44.15	44.03	44.09	43.89	-0.11%	51,453
Sep 28, 2026	44.11	44.19	44.08	44.14	43.94	-0.38%	85,607
Sep 25, 2026	44.34	44.37	44.25	44.31	44.11	-0.02%	128,996
Sep 24, 2026	44.45	44.46	44.32	44.32	44.12	-0.27%	36,964
Sep 23, 2026	44.70	44.70	44.41	44.44	44.24	-0.60%	65,694
Sep 22, 2026	44.68	44.75	44.68	44.71	44.51	0.07%	145,741
Sep 21, 2026	44.72	44.72	44.65	44.68	44.48	-	128,380
Sep 18, 2026	44.75	44.75	44.63	44.68	44.48	-0.11%	56,325
Sep 17, 2026	44.72	44.73	44.67	44.73	44.53	0.29%	14,364
Sep 16, 2026	44.69	44.71	44.57	44.60	44.40	0.04%	36,209
Sep 15, 2026	44.67	44.67	44.57	44.58	44.38	-0.11%	30,369
Sep 14, 2026	44.71	44.71	44.60	44.63	44.43	-0.25%	51,437
Sep 11, 2026	44.82	44.83	44.74	44.74	44.54	-0.13%	33,996
Sep 10, 2026	44.85	44.85	44.80	44.80	44.60	-0.41%	35,106
Sep 9, 2026	45.01	45.02	44.95	44.99	44.78	-0.06%	42,667
Sep 8, 2026	45.05	45.05	45.01	45.01	44.80	-0.04%	31,717
Sep 4, 2026	45.07	45.09	45.03	45.03	44.82	-0.11%	72,019
Sep 3, 2026	45.09	45.15	45.07	45.08	44.87	0.11%	32,992
Sep 2, 2026	45.02	45.03	45.00	45.03	44.82	-0.02%	25,395
Sep 1, 2026	45.07	45.07	45.01	45.04	44.83	-0.19%	69,313
Aug 31, 2026	45.29	45.32	45.25	45.32	44.92	0.02%	45,694
Aug 28, 2026	45.38	45.38	45.29	45.31	44.91	-0.07%	39,152
Aug 27, 2026	45.39	45.41	45.29	45.34	44.94	-0.11%	62,379
Aug 26, 2026	45.40	45.40	45.37	45.39	44.99	-0.03%	20,397
Aug 25, 2026	45.37	45.40	45.33	45.40	45.00	0.22%	15,222
Aug 24, 2026	45.31	45.33	45.29	45.30	44.90	0.04%	23,672
Aug 21, 2026	45.30	45.30	45.24	45.28	44.88	0.02%	26,663