CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	44.11	44.19	44.08	44.14	44.14	-0.38%	25,103
Sep 25, 2026	44.34	44.36	44.26	44.31	44.31	-0.02%	12,779
Sep 24, 2026	44.45	44.46	44.32	44.32	44.32	-0.27%	36,964
Sep 23, 2026	44.70	44.70	44.41	44.44	44.44	-0.60%	65,694
Sep 22, 2026	44.68	44.75	44.68	44.71	44.71	0.07%	145,741
Sep 21, 2026	44.72	44.72	44.65	44.68	44.68	-	128,380
Sep 18, 2026	44.75	44.75	44.63	44.68	44.68	-0.11%	56,325
Sep 17, 2026	44.72	44.73	44.67	44.73	44.73	0.29%	14,364
Sep 16, 2026	44.69	44.71	44.57	44.60	44.60	0.04%	36,209
Sep 15, 2026	44.67	44.67	44.57	44.58	44.58	-0.11%	30,369
Sep 14, 2026	44.71	44.71	44.60	44.63	44.63	-0.25%	51,437
Sep 11, 2026	44.82	44.83	44.74	44.74	44.74	-0.13%	33,996
Sep 10, 2026	44.85	44.85	44.80	44.80	44.80	-0.41%	35,106
Sep 9, 2026	45.01	45.02	44.95	44.99	44.99	-0.06%	42,667
Sep 8, 2026	45.05	45.05	45.01	45.01	45.01	-0.04%	31,717
Sep 4, 2026	45.07	45.09	45.03	45.03	45.03	-0.11%	72,019
Sep 3, 2026	45.09	45.15	45.07	45.08	45.08	0.11%	32,992
Sep 2, 2026	45.02	45.03	45.00	45.03	45.03	-0.02%	25,395
Sep 1, 2026	45.07	45.07	45.01	45.04	45.04	-0.19%	69,313
Aug 31, 2026	45.29	45.32	45.25	45.32	45.13	0.02%	45,694
Aug 28, 2026	45.38	45.38	45.29	45.31	45.12	-0.07%	39,152
Aug 27, 2026	45.39	45.41	45.29	45.34	45.15	-0.11%	62,379
Aug 26, 2026	45.40	45.40	45.37	45.39	45.19	-0.03%	20,397
Aug 25, 2026	45.37	45.40	45.33	45.40	45.21	0.22%	15,222
Aug 24, 2026	45.31	45.33	45.29	45.30	45.11	0.04%	23,672
Aug 21, 2026	45.30	45.30	45.24	45.28	45.09	0.02%	26,663
Aug 20, 2026	45.29	45.29	45.17	45.27	45.08	-0.29%	102,968
Aug 19, 2026	45.37	45.41	45.28	45.40	45.21	0.29%	382,441
Aug 18, 2026	45.22	45.28	45.21	45.27	45.08	-0.04%	29,102
Aug 17, 2026	45.28	45.31	45.27	45.29	45.10	-0.01%	37,673
Aug 14, 2026	45.32	45.35	45.29	45.30	45.10	-0.09%	48,188
Aug 13, 2026	45.31	45.35	45.30	45.34	45.14	0.27%	19,150
Aug 12, 2026	45.28	45.28	45.22	45.22	45.02	-0.01%	24,068
Aug 11, 2026	45.22	45.24	45.17	45.22	45.03	-0.01%	92,432
Aug 10, 2026	45.26	45.26	45.22	45.23	45.03	-0.11%	19,286
Aug 7, 2026	45.30	45.30	45.24	45.28	45.08	0.11%	39,435
Aug 6, 2026	45.24	45.25	45.21	45.23	45.03	-0.06%	54,077
Aug 5, 2026	45.23	45.26	45.20	45.25	45.06	0.07%	43,456
Aug 4, 2026	45.16	45.22	45.13	45.22	45.03	0.27%	36,142
Aug 3, 2026	45.10	45.14	45.04	45.10	44.91	0.17%	34,133
Jul 31, 2026	45.23	45.24	45.17	45.21	44.83	-0.08%	136,141
Jul 30, 2026	45.22	45.28	45.21	45.25	44.87	0.14%	37,265
Jul 29, 2026	45.24	45.31	45.18	45.19	44.80	-0.23%	37,416
Jul 28, 2026	45.25	45.35	45.24	45.29	44.91	0.11%	35,702
Jul 27, 2026	45.25	45.33	45.23	45.24	44.86	0.05%	92,524
Jul 24, 2026	45.20	45.26	45.19	45.22	44.84	-0.11%	29,302
Jul 23, 2026	45.18	45.33	45.17	45.27	44.89	-0.04%	77,393
Jul 22, 2026	45.31	45.33	45.29	45.29	44.91	-0.13%	37,201
Jul 21, 2026	45.35	45.36	45.31	45.35	44.97	-0.02%	24,572
Jul 20, 2026	45.42	45.43	45.34	45.36	44.98	-0.17%	60,965