|
Closing price on 10/10/2017
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
30,500 |
| Split-adjusted Price |
5.09 |
|
|
CET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.66
|
5.09
|
30,500
|
|
|
10/9/2017
|
+0.30 / +5.56%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.65
|
5.18
|
55,200
|
|
|
10/6/2017
|
-0.60 / -10.00%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.49
|
4.91
|
355,300
|
|
|
10/5/2017
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.72
|
5.45
|
93,300
|
|
|
10/4/2017
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.50
|
6.10
|
5.62
|
5.55
|
244,002
|
|
|
10/3/2017
|
+0.10 / +1.69%
|
6.00
|
6.20
|
5.70
|
6.00
|
5.87
|
5.45
|
67,100
|
|
|
10/2/2017
|
-0.50 / -7.81%
|
6.10
|
6.60
|
5.80
|
5.90
|
5.93
|
5.36
|
279,100
|
|
|
9/29/2017
|
-0.60 / -8.57%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.58
|
5.82
|
113,100
|
|
|
9/28/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.74
|
6.36
|
228,000
|
|
|
9/27/2017
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.85
|
6.18
|
125,700
|
|
|
9/26/2017
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.06
|
6.36
|
109,500
|
|
|
9/25/2017
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
6.45
|
51,100
|
|
|
9/22/2017
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.10
|
6.45
|
72,802
|
|
|
9/21/2017
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.09
|
6.45
|
104,600
|
|
|
9/20/2017
|
-0.20 / -2.60%
|
7.30
|
7.80
|
7.00
|
7.50
|
7.24
|
6.82
|
196,820
|
|
|
9/19/2017
|
+0.30 / +4.05%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.27
|
7.00
|
78,600
|
|
|
9/18/2017
|
-0.30 / -3.90%
|
7.50
|
7.70
|
7.00
|
7.40
|
7.11
|
6.73
|
409,989
|
|
|
9/15/2017
|
-0.80 / -9.41%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.76
|
7.00
|
180,712
|
|
|
9/14/2017
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.00
|
8.50
|
8.31
|
7.73
|
238,000
|
|
|
9/13/2017
|
+0.40 / +5.00%
|
8.00
|
8.50
|
7.90
|
8.40
|
8.20
|
7.64
|
191,700
|
|
|
9/12/2017
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
7.27
|
136,800
|
|
|
9/11/2017
|
-0.40 / -4.60%
|
8.70
|
8.70
|
7.90
|
8.30
|
8.24
|
7.55
|
230,500
|
|
|
9/8/2017
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.29
|
7.91
|
600,000
|
|
|
9/7/2017
|
+0.40 / +5.13%
|
7.70
|
8.20
|
7.50
|
8.20
|
7.87
|
7.45
|
106,500
|
|
|
9/6/2017
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.58
|
7.09
|
55,000
|
|
|
9/5/2017
|
+0.60 / +8.70%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.15
|
6.82
|
109,600
|
|
|
9/1/2017
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.86
|
6.27
|
252,300
|
|
|
8/31/2017
|
-0.50 / -6.85%
|
7.40
|
7.40
|
6.80
|
6.80
|
7.18
|
6.18
|
256,400
|
|
|
8/30/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.33
|
6.64
|
235,500
|
|
|
8/29/2017
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.38
|
6.64
|
337,000
|
|
|