Centro Escolar University Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.06	15.08	14.80	14.80	14.80	-0.67%	8,600
Aug 6, 2026	14.80	14.90	14.80	14.90	14.90	0.68%	10,100
Aug 5, 2026	14.82	14.88	14.80	14.80	14.80	-0.27%	8,600
Aug 4, 2026	14.84	14.84	14.84	14.84	14.84	-	1,200
Aug 3, 2026	15.08	15.08	14.82	14.84	14.84	-1.59%	7,300
Jul 31, 2026	15.10	15.10	15.00	15.08	15.08	-0.13%	2,700
Jul 30, 2026	15.18	15.18	15.10	15.10	15.10	-0.53%	900
Jul 29, 2026	14.80	15.18	14.80	15.18	15.18	-	2,100
Jul 28, 2026	15.32	15.32	15.18	15.18	15.18	1.20%	1,800
Jul 27, 2026	14.80	15.00	14.80	15.00	15.00	1.35%	7,000
Jul 24, 2026	14.50	14.80	14.50	14.80	14.80	2.07%	3,200
Jul 23, 2026	14.70	14.70	14.50	14.50	14.50	-1.36%	6,500
Jul 22, 2026	14.70	14.70	14.48	14.70	14.70	1.38%	4,700
Jul 21, 2026	14.70	14.70	14.50	14.50	14.50	-1.23%	6,000
Jul 20, 2026	14.72	14.80	14.68	14.68	14.68	-0.27%	10,200
Jul 17, 2026	15.10	15.10	14.72	14.72	14.72	-3.16%	3,600
Jul 16, 2026	14.70	15.20	14.70	15.20	15.20	3.40%	4,400
Jul 15, 2026	14.50	14.70	14.50	14.70	14.70	1.38%	6,500
Jul 14, 2026	15.00	15.00	14.00	14.50	14.50	-3.33%	43,500
Jul 13, 2026	15.20	15.20	15.00	15.00	15.00	-1.83%	14,800
Jul 10, 2026	15.20	15.28	15.20	15.28	15.28	0.53%	8,900
Jul 9, 2026	15.20	15.20	15.18	15.20	15.20	0.13%	4,800
Jul 8, 2026	15.24	15.24	15.18	15.18	15.18	1.20%	3,000
Jul 7, 2026	15.04	15.30	15.00	15.00	15.00	-2.09%	20,800
Jul 6, 2026	15.32	15.32	15.20	15.32	15.32	-	3,700
Jul 3, 2026	15.36	15.36	15.32	15.32	15.32	2.13%	3,300
Jul 2, 2026	16.00	16.00	15.00	15.00	15.00	-4.58%	40,400
Jul 1, 2026	15.68	15.72	15.68	15.72	15.72	0.26%	3,300
Jun 30, 2026	16.16	16.16	15.68	15.68	15.68	-2.97%	3,400
Jun 29, 2026	16.40	16.40	15.44	16.16	16.16	2.41%	15,000
Jun 26, 2026	16.86	16.86	16.50	16.78	15.78	1.57%	35,500
Jun 25, 2026	16.52	16.90	16.52	16.52	15.54	-2.48%	3,100
Jun 24, 2026	16.78	17.00	16.78	16.94	15.93	1.44%	31,500
Jun 23, 2026	16.62	16.78	16.60	16.70	15.70	0.48%	10,700
Jun 22, 2026	16.62	16.62	16.50	16.62	15.63	0.73%	8,700
Jun 19, 2026	16.46	16.50	16.46	16.50	15.52	0.73%	12,500
Jun 18, 2026	16.42	16.42	16.36	16.38	15.40	-0.36%	3,100
Jun 17, 2026	16.48	16.48	16.30	16.44	15.46	-	10,200
Jun 16, 2026	16.50	16.50	16.44	16.44	15.46	-0.36%	4,000
Jun 15, 2026	16.06	16.58	16.06	16.50	15.52	-	13,300
Jun 11, 2026	16.04	16.64	16.04	16.50	15.52	3.00%	2,800
Jun 10, 2026	16.70	16.70	16.02	16.02	15.07	-3.96%	34,100
Jun 9, 2026	16.68	16.68	16.40	16.68	15.69	1.58%	7,700
Jun 8, 2026	16.20	16.60	16.20	16.42	15.44	1.36%	7,200
Jun 5, 2026	16.42	16.42	16.20	16.20	15.23	-1.22%	5,000
Jun 4, 2026	16.40	16.40	16.40	16.40	15.42	-0.61%	1,400
Jun 3, 2026	16.06	16.62	16.06	16.50	15.52	2.74%	22,000
Jun 2, 2026	16.78	16.78	16.02	16.06	15.10	-3.72%	67,500
Jun 1, 2026	16.90	16.90	16.22	16.68	15.69	-1.53%	15,600
May 29, 2026	16.80	16.98	16.20	16.94	15.93	0.83%	16,700