|
Closing price on 2/11/2022
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.50 |
| Volume |
4,700 |
| Split-adjusted Price |
8.20 |
|
|
CET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
-0.10 / -1.20%
|
7.80
|
8.20
|
7.50
|
8.20
|
7.71
|
8.20
|
4,700
|
|
|
2/10/2022
|
-0.10 / -1.19%
|
7.80
|
8.40
|
7.70
|
8.30
|
7.92
|
8.30
|
9,100
|
|
|
2/9/2022
|
+0.40 / +5.00%
|
8.40
|
8.40
|
7.80
|
8.40
|
8.20
|
8.40
|
10,600
|
|
|
2/8/2022
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.95
|
8.00
|
6,900
|
|
|
2/7/2022
|
+0.50 / +6.41%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.32
|
8.30
|
12,800
|
|
|
1/28/2022
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.73
|
7.80
|
2,500
|
|
|
1/27/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.30
|
8.00
|
7.42
|
8.00
|
34,900
|
|
|
1/26/2022
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.30
|
8.00
|
7.51
|
8.00
|
9,400
|
|
|
1/25/2022
|
-0.70 / -8.14%
|
8.10
|
8.50
|
7.90
|
7.90
|
7.99
|
7.90
|
18,800
|
|
|
1/24/2022
|
-0.40 / -4.44%
|
8.50
|
8.80
|
8.20
|
8.60
|
8.38
|
8.60
|
40,800
|
|
|
1/21/2022
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.78
|
9.00
|
20,300
|
|
|
1/20/2022
|
+0.70 / +8.54%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.42
|
8.90
|
10,300
|
|
|
1/19/2022
|
+0.20 / +2.50%
|
7.20
|
8.40
|
7.20
|
8.20
|
8.21
|
8.20
|
19,100
|
|
|
1/18/2022
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.07
|
8.00
|
559,100
|
|
|
1/17/2022
|
-0.20 / -2.22%
|
9.50
|
9.50
|
8.60
|
8.80
|
8.80
|
8.80
|
70,000
|
|
|
1/14/2022
|
-0.20 / -2.17%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.55
|
9.00
|
237,065
|
|
|
1/13/2022
|
-0.20 / -2.13%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.28
|
9.20
|
57,200
|
|
|
1/12/2022
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.00
|
9.40
|
9.43
|
9.40
|
69,700
|
|
|
1/11/2022
|
-0.20 / -1.96%
|
9.50
|
10.50
|
9.40
|
10.00
|
10.01
|
10.00
|
80,100
|
|
|
1/10/2022
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.28
|
10.20
|
145,500
|
|
|
1/7/2022
|
+0.80 / +8.08%
|
10.80
|
10.80
|
9.90
|
10.70
|
10.46
|
10.70
|
263,000
|
|
|
1/6/2022
|
+0.90 / +10.00%
|
9.00
|
9.90
|
8.90
|
9.90
|
9.54
|
9.90
|
175,000
|
|
|
1/5/2022
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
88,700
|
|
|
1/4/2022
|
-0.10 / -1.09%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.24
|
9.10
|
45,200
|
|
|
12/31/2021
|
-0.40 / -4.17%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.31
|
9.20
|
107,300
|
|
|
12/30/2021
|
-0.70 / -6.80%
|
9.80
|
10.50
|
9.40
|
9.60
|
9.65
|
9.60
|
119,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.12
|
10.30
|
50,200
|
|
|
12/28/2021
|
+0.40 / +4.04%
|
10.80
|
10.80
|
9.90
|
10.30
|
10.60
|
10.30
|
398,900
|
|
|
12/27/2021
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.85
|
9.90
|
131,600
|
|
|
12/24/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.02
|
9.00
|
25,400
|
|
|