CEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	19.04	19.04	19.04	19.04	19.04	0.35%	90
Oct 27, 2025	18.99	19.01	18.97	18.97	18.97	-0.05%	1,215
Oct 24, 2025	18.98	18.99	18.98	18.98	18.98	0.11%	1,215
Oct 23, 2025	18.97	18.97	18.96	18.96	18.96	0.13%	334
Oct 22, 2025	18.97	18.97	18.94	18.94	18.94	-0.23%	3,101
Oct 21, 2025	18.95	18.98	18.94	18.98	18.98	-0.03%	1,381
Oct 20, 2025	19.00	19.00	18.97	18.99	18.99	0.34%	11,587
Oct 17, 2025	18.91	18.92	18.91	18.92	18.92	0.08%	693
Oct 16, 2025	18.85	18.91	18.85	18.91	18.91	0.21%	4,989
Oct 15, 2025	18.87	18.87	18.82	18.87	18.87	0.38%	1,962
Oct 14, 2025	18.79	18.79	18.79	18.79	18.79	-0.11%	285
Oct 13, 2025	18.76	18.82	18.76	18.81	18.81	0.25%	1,512
Oct 10, 2025	18.80	19.31	18.71	18.77	18.77	-0.19%	9,660
Oct 9, 2025	18.86	18.90	18.80	18.80	18.80	-0.15%	5,657
Oct 8, 2025	18.84	18.84	18.83	18.83	18.83	0.09%	2,336
Oct 7, 2025	18.85	18.86	18.82	18.82	18.82	-0.16%	1,980
Oct 6, 2025	18.86	18.86	18.83	18.85	18.85	-0.21%	5,493
Oct 3, 2025	18.83	18.91	18.83	18.89	18.89	0.38%	48,990
Oct 2, 2025	18.88	18.88	18.77	18.82	18.82	-0.20%	6,953
Oct 1, 2025	18.87	18.87	18.83	18.85	18.85	0.16%	1,942
Sep 30, 2025	18.83	18.83	18.80	18.82	18.82	-0.26%	1,075
Sep 29, 2025	18.86	18.87	18.82	18.87	18.87	0.50%	2,531
Sep 26, 2025	18.74	18.78	18.74	18.78	18.78	-0.02%	1,888
Sep 25, 2025	18.80	18.80	18.74	18.78	18.78	0.05%	1,285
Sep 24, 2025	18.87	18.87	18.77	18.77	18.77	-0.85%	2,808
Sep 23, 2025	18.96	18.96	18.93	18.93	18.93	-	1,302
Sep 22, 2025	18.96	18.96	18.92	18.93	18.93	0.34%	1,741
Sep 19, 2025	18.93	18.93	18.85	18.87	18.87	-0.26%	746
Sep 18, 2025	19.03	19.03	18.91	18.92	18.92	-0.30%	3,783
Sep 17, 2025	19.01	19.01	18.97	18.97	18.97	-0.20%	1,306
Sep 16, 2025	18.94	19.01	18.94	19.01	19.01	0.91%	5,847
Sep 15, 2025	18.85	18.93	18.84	18.84	18.84	-0.01%	3,065
Sep 12, 2025	18.85	18.85	18.84	18.84	18.84	0.07%	301
Sep 11, 2025	18.80	18.83	18.80	18.83	18.83	0.23%	1,696
Sep 10, 2025	18.81	18.81	18.79	18.79	18.79	-0.08%	532
Sep 9, 2025	18.81	18.84	18.80	18.80	18.80	-0.32%	3,899
Sep 8, 2025	18.91	18.91	18.80	18.86	18.86	0.21%	3,339
Sep 5, 2025	18.75	18.82	18.75	18.82	18.82	0.80%	18,018
Sep 4, 2025	18.68	18.68	18.67	18.67	18.67	-0.08%	156
Sep 3, 2025	18.64	18.71	18.64	18.69	18.69	0.30%	3,925
Sep 2, 2025	18.63	18.63	18.62	18.63	18.63	-0.31%	1,696
Aug 29, 2025	18.69	18.69	18.68	18.69	18.69	-0.02%	556
Aug 28, 2025	18.71	18.71	18.66	18.69	18.69	-0.04%	1,402
Aug 27, 2025	18.68	18.70	18.61	18.70	18.70	0.23%	5,175
Aug 26, 2025	18.70	18.71	18.65	18.66	18.66	-0.17%	7,371
Aug 25, 2025	18.62	18.72	18.62	18.69	18.69	-0.05%	4,501
Aug 22, 2025	18.60	18.70	18.60	18.70	18.70	0.72%	2,289
Aug 21, 2025	18.55	18.57	18.52	18.57	18.57	-0.12%	6,671
Aug 20, 2025	18.60	18.60	18.59	18.59	18.59	0.16%	2,844
Aug 19, 2025	18.37	18.60	18.37	18.56	18.56	-0.19%	729