CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	45.44	45.47	45.43	45.44	45.05	-	163,624
Jul 16, 2026	45.39	45.44	45.37	45.44	45.05	0.01%	33,941
Jul 15, 2026	45.38	45.44	45.38	45.43	45.05	0.15%	281,365
Jul 14, 2026	45.35	45.38	45.32	45.36	44.98	0.13%	33,051
Jul 13, 2026	45.36	45.38	45.29	45.30	44.92	-0.22%	43,081
Jul 10, 2026	45.41	45.43	45.38	45.40	45.02	-	17,454
Jul 9, 2026	45.35	45.47	45.35	45.40	45.02	0.14%	49,398
Jul 8, 2026	45.33	45.35	45.28	45.34	44.95	-0.12%	38,035
Jul 7, 2026	45.40	45.45	45.37	45.39	45.01	-0.26%	46,899
Jul 6, 2026	45.49	45.59	45.48	45.51	45.13	0.11%	25,755
Jul 2, 2026	45.43	45.47	45.43	45.46	45.08	0.08%	11,242
Jul 1, 2026	45.37	45.47	45.34	45.43	45.04	-0.03%	37,366
Jun 30, 2026	45.69	45.71	45.63	45.65	45.05	-0.19%	51,355
Jun 29, 2026	45.68	45.74	45.67	45.74	45.14	0.19%	53,753
Jun 26, 2026	45.64	45.71	45.64	45.65	45.05	-0.07%	26,394