Closing price on 12/7/2017
|
|
Open |
4.10 |
High |
4.10 |
Low |
3.80 |
Volume |
52,000 |
Split-adjusted Price |
4.10 |
|
|
CET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
3.80
|
4.10
|
3.97
|
4.10
|
52,000
|
|
12/6/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.12
|
4.20
|
94,630
|
|
12/5/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
28,100
|
|
12/4/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
6,000
|
|
12/1/2017
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.06
|
4.20
|
9,000
|
|
11/30/2017
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.09
|
4.10
|
17,300
|
|
11/29/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.26
|
4.30
|
4,900
|
|
11/28/2017
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.16
|
4.20
|
20,900
|
|
11/27/2017
|
+0.20 / +5.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.14
|
4.20
|
33,300
|
|
11/24/2017
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.20
|
4.40
|
4.33
|
4.00
|
61,810
|
|
11/23/2017
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.18
|
15,000
|
|
11/22/2017
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.59
|
4.27
|
15,900
|
|
11/21/2017
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.66
|
4.27
|
14,700
|
|
11/20/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.50
|
4.90
|
4.65
|
4.45
|
50,419
|
|
11/17/2017
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.80
|
4.90
|
4.98
|
4.45
|
18,160
|
|
11/16/2017
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.60
|
4.90
|
4.91
|
4.45
|
21,640
|
|
11/15/2017
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.69
|
4.45
|
11,600
|
|
11/14/2017
|
+0.10 / +2.17%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.69
|
4.27
|
52,800
|
|
11/13/2017
|
-0.30 / -6.12%
|
4.80
|
4.90
|
4.50
|
4.60
|
4.67
|
4.18
|
23,800
|
|
11/10/2017
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.45
|
2,200
|
|
11/9/2017
|
-0.20 / -3.85%
|
5.20
|
5.20
|
4.70
|
5.00
|
4.85
|
4.55
|
63,000
|
|
11/8/2017
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.16
|
4.73
|
22,700
|
|
11/7/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.39
|
4.91
|
3,000
|
|
11/6/2017
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.16
|
4.91
|
11,500
|
|
11/3/2017
|
-0.10 / -1.82%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.27
|
4.91
|
35,300
|
|
11/2/2017
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.10
|
5.50
|
5.34
|
5.00
|
60,300
|
|
11/1/2017
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.36
|
5.00
|
53,900
|
|
10/31/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.34
|
5.00
|
12,610
|
|
10/30/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.49
|
5.00
|
8,500
|
|
10/27/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.46
|
5.00
|
12,700
|
|
|