Closing price on 3/29/2024
|
|
Open |
8.50 |
High |
8.50 |
Low |
7.90 |
Volume |
17,000 |
Split-adjusted Price |
8.00 |
|
|
CET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.20 / -2.44%
|
8.50
|
8.50
|
7.90
|
8.00
|
8.05
|
8.00
|
17,000
|
|
3/28/2024
|
+0.20 / +2.50%
|
8.00
|
8.70
|
7.90
|
8.20
|
8.37
|
8.20
|
56,700
|
|
3/27/2024
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.87
|
8.00
|
15,200
|
|
3/26/2024
|
-0.10 / -1.20%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.04
|
8.20
|
25,800
|
|
3/25/2024
|
+0.30 / +3.75%
|
8.40
|
8.60
|
7.90
|
8.30
|
8.47
|
8.30
|
52,000
|
|
3/22/2024
|
-0.40 / -4.76%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.03
|
8.00
|
80,000
|
|
3/21/2024
|
+0.50 / +6.33%
|
7.30
|
8.60
|
7.30
|
8.40
|
8.20
|
8.40
|
127,200
|
|
3/20/2024
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.30
|
7.90
|
7.38
|
7.90
|
15,400
|
|
3/19/2024
|
-0.40 / -4.94%
|
7.50
|
8.00
|
7.30
|
7.70
|
7.32
|
7.70
|
127,300
|
|
3/18/2024
|
+0.10 / +1.25%
|
8.50
|
8.70
|
7.20
|
8.10
|
7.87
|
8.10
|
119,300
|
|
3/15/2024
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.92
|
8.00
|
66,400
|
|
3/14/2024
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
273,700
|
|
3/13/2024
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6,200
|
|
3/12/2024
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
13,800
|
|
3/11/2024
|
+0.50 / +9.80%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.57
|
5.60
|
34,400
|
|
3/8/2024
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.06
|
5.10
|
138,000
|
|
3/7/2024
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.03
|
5.00
|
52,400
|
|
3/6/2024
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
75,700
|
|
3/5/2024
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.13
|
5.10
|
27,000
|
|
3/4/2024
|
+0.40 / +8.00%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.08
|
5.40
|
6,200
|
|
3/1/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
2,700
|
|
2/29/2024
|
-0.40 / -7.41%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.05
|
5.00
|
3,100
|
|
2/28/2024
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
200
|
|
2/27/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.71
|
5.60
|
1,100
|
|
2/26/2024
|
-0.40 / -6.67%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.53
|
5.60
|
600
|
|
2/23/2024
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.40
|
6.00
|
5.52
|
6.00
|
4,800
|
|
2/22/2024
|
+0.30 / +5.36%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.89
|
5.90
|
900
|
|
2/21/2024
|
+0.50 / +9.80%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.56
|
5.60
|
5,700
|
|
2/20/2024
|
-0.40 / -7.27%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
700
|
|
2/19/2024
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1,000
|
|
|