CEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.96	18.02	17.93	17.99	17.99	0.47%	4,887
Dec 19, 2024	17.90	17.90	17.90	17.90	17.90	0.26%	60
Dec 18, 2024	17.97	17.97	17.85	17.85	17.85	-1.06%	174
Dec 17, 2024	18.05	18.05	18.05	18.05	18.05	-0.28%	13
Dec 16, 2024	18.09	18.12	18.08	18.10	18.10	0.03%	1,119
Dec 13, 2024	18.08	18.09	18.08	18.09	18.09	-0.19%	216
Dec 12, 2024	18.15	18.15	18.13	18.13	18.13	-0.11%	281
Dec 11, 2024	18.12	18.15	18.12	18.15	18.15	-0.06%	1,786
Dec 10, 2024	18.19	18.19	18.16	18.16	18.16	0.06%	1,210
Dec 9, 2024	18.15	18.15	18.15	18.15	18.15	0.14%	66
Dec 6, 2024	18.12	18.15	18.12	18.12	18.12	-0.14%	607
Dec 5, 2024	18.11	18.15	18.11	18.15	18.15	0.50%	216
Dec 4, 2024	18.07	18.07	18.06	18.06	18.06	0.19%	596
Dec 3, 2024	17.98	18.03	17.98	18.02	18.02	0.14%	2,084
Dec 2, 2024	18.00	18.00	18.00	18.00	18.00	-0.53%	539
Nov 29, 2024	18.09	18.09	18.09	18.09	18.09	0.19%	50
Nov 27, 2024	18.05	18.06	18.05	18.06	18.06	0.17%	2,003
Nov 26, 2024	18.06	18.06	17.99	18.03	18.03	-0.19%	942
Nov 25, 2024	18.06	18.06	18.06	18.06	18.06	0.31%	63
Nov 22, 2024	18.01	18.01	18.01	18.01	18.01	-0.06%	175
Nov 21, 2024	18.07	18.07	17.99	18.02	18.02	-0.17%	280
Nov 20, 2024	18.05	18.05	18.05	18.05	18.05	-0.29%	30
Nov 19, 2024	18.00	18.12	18.00	18.10	18.10	-0.18%	380
Nov 18, 2024	18.36	18.36	18.06	18.13	18.13	0.69%	3,637
Nov 15, 2024	18.01	18.01	18.01	18.01	18.01	0.25%	22
Nov 14, 2024	17.96	17.96	17.96	17.96	17.96	-0.12%	1,087
Nov 13, 2024	18.02	18.02	17.95	17.98	17.98	-0.10%	1,392
Nov 12, 2024	18.00	18.00	18.00	18.00	18.00	-	160
Nov 11, 2024	17.90	18.08	17.90	18.00	18.00	-0.88%	2,331
Nov 8, 2024	18.20	18.20	18.16	18.16	18.16	-0.87%	671
Nov 7, 2024	18.27	18.36	18.27	18.32	18.32	0.80%	715
Nov 6, 2024	18.06	18.18	18.06	18.18	18.18	-0.64%	1,760
Nov 5, 2024	18.28	18.29	18.26	18.29	18.29	0.31%	1,093
Nov 4, 2024	18.23	18.28	18.23	18.24	18.24	0.39%	366
Nov 1, 2024	18.17	18.17	18.17	18.17	18.17	-0.41%	342
Oct 31, 2024	18.24	18.24	18.24	18.24	18.24	0.03%	75
Oct 30, 2024	18.23	18.24	18.23	18.24	18.24	-0.03%	322
Oct 29, 2024	18.24	18.28	18.19	18.24	18.24	-0.22%	1,051
Oct 28, 2024	18.38	18.38	18.27	18.28	18.28	0.03%	2,566
Oct 25, 2024	18.28	18.28	18.28	18.28	18.28	-0.35%	66
Oct 24, 2024	18.34	18.34	18.34	18.34	18.34	0.25%	146
Oct 23, 2024	18.28	18.30	18.28	18.30	18.30	-0.27%	791
Oct 22, 2024	18.37	18.37	18.35	18.35	18.35	0.08%	104
Oct 21, 2024	18.36	18.36	18.33	18.33	18.33	-0.43%	134
Oct 18, 2024	19.89	19.89	18.40	18.41	18.41	0.25%	3,365
Oct 17, 2024	18.37	18.37	18.37	18.37	18.37	-0.08%	15
Oct 16, 2024	18.38	18.38	18.38	18.38	18.38	-0.03%	117
Oct 15, 2024	18.39	18.39	18.39	18.39	18.39	-0.54%	17
Oct 14, 2024	18.46	18.49	18.46	18.49	18.49	-0.08%	251
Oct 11, 2024	18.35	18.51	18.35	18.50	18.50	0.54%	759
Oct 10, 2024	18.40	18.57	18.40	18.40	18.40	-0.81%	86,077
Oct 9, 2024	18.55	18.59	18.55	18.55	18.55	-0.30%	1,110
Oct 8, 2024	18.63	18.71	18.53	18.61	18.61	-0.14%	17,867
Oct 7, 2024	18.56	18.66	18.56	18.63	18.63	-0.28%	5,133
Oct 4, 2024	18.57	18.69	18.57	18.69	18.69	0.30%	20,000
Oct 3, 2024	18.63	18.69	18.63	18.63	18.63	-1.01%	1,014
Oct 2, 2024	18.76	18.82	18.70	18.82	18.82	0.48%	21,109
Oct 1, 2024	18.73	18.78	18.66	18.73	18.73	-	49,057
Sep 30, 2024	18.75	18.75	18.73	18.73	18.73	-0.19%	290
Sep 27, 2024	18.81	18.81	18.77	18.77	18.77	-0.11%	503
Sep 26, 2024	18.79	18.79	18.79	18.79	18.79	0.57%	408
Sep 25, 2024	18.81	18.81	18.68	18.68	18.68	-0.30%	542
Sep 24, 2024	18.71	18.74	18.71	18.74	18.74	0.61%	611
Sep 23, 2024	18.60	18.67	18.60	18.62	18.62	0.07%	3,692
Sep 20, 2024	18.63	18.63	18.58	18.61	18.61	-0.01%	1,952
Sep 19, 2024	18.61	18.67	18.60	18.61	18.61	0.30%	12,289
Sep 18, 2024	18.56	18.65	18.56	18.56	18.56	0.13%	640
Sep 17, 2024	18.54	18.54	18.50	18.53	18.53	-0.08%	1,421
Sep 16, 2024	18.58	18.60	18.54	18.55	18.55	0.18%	33,524
Sep 13, 2024	18.49	18.57	18.48	18.51	18.51	0.47%	863
Sep 12, 2024	18.34	18.43	18.34	18.43	18.43	0.41%	109
Sep 11, 2024	18.29	18.36	18.29	18.35	18.35	0.41%	1,053
Sep 10, 2024	18.35	18.35	18.23	18.28	18.28	-0.16%	4,098
Sep 9, 2024	18.30	18.33	18.28	18.31	18.31	-0.16%	4,441
Sep 6, 2024	18.41	18.41	18.30	18.34	18.34	-0.09%	4,443
Sep 5, 2024	18.40	18.40	18.32	18.35	18.35	0.36%	7,520
Sep 4, 2024	18.28	18.31	18.28	18.29	18.29	0.41%	1,376
Sep 3, 2024	18.30	18.30	18.20	18.21	18.21	-0.61%	13,852
Aug 30, 2024	18.35	18.35	18.32	18.32	18.32	-0.12%	433
Aug 29, 2024	18.34	18.34	18.34	18.34	18.34	-0.21%	48
Aug 28, 2024	18.43	18.46	18.38	18.38	18.38	-0.30%	11,971
Aug 27, 2024	18.39	18.44	18.39	18.44	18.44	-0.23%	200
Aug 26, 2024	18.66	18.66	18.48	18.48	18.48	-0.11%	1,201
Aug 23, 2024	18.47	18.50	18.47	18.50	18.50	1.26%	1,609
Aug 22, 2024	18.34	18.34	18.24	18.27	18.27	-0.68%	2,059
Aug 21, 2024	18.35	18.42	18.35	18.40	18.40	-0.22%	1,223
Aug 20, 2024	18.39	18.44	18.39	18.44	18.44	-0.06%	160
Aug 19, 2024	18.39	18.45	18.39	18.45	18.45	0.69%	618
Aug 16, 2024	18.29	18.32	18.29	18.32	18.32	0.41%	284
Aug 15, 2024	18.23	18.25	18.23	18.25	18.25	0.03%	102
Aug 14, 2024	18.27	18.29	18.23	18.24	18.24	-0.13%	2,444
Aug 13, 2024	18.16	18.27	18.16	18.26	18.26	0.90%	718
Aug 12, 2024	18.07	18.14	18.07	18.10	18.10	-0.03%	480
Aug 9, 2024	18.11	18.11	18.11	18.11	18.11	0.42%	216
Aug 8, 2024	18.03	18.03	18.03	18.03	18.03	0.58%	62
Aug 7, 2024	17.93	17.93	17.93	17.93	17.93	0.16%	99
Aug 6, 2024	17.92	17.92	17.90	17.90	17.90	0.06%	595
Aug 5, 2024	17.90	17.90	17.89	17.89	17.89	-0.53%	295
Aug 2, 2024	17.98	18.03	17.96	17.98	17.98	0.53%	2,035
Aug 1, 2024	18.02	18.02	17.87	17.89	17.89	-0.50%	1,353