|
Closing price on 4/15/2022
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
25,200 |
| Split-adjusted Price |
8.70 |
|
|
CET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
+0.30 / +3.57%
|
8.30
|
8.70
|
8.00
|
8.70
|
8.37
|
8.70
|
25,200
|
|
|
4/14/2022
|
-0.20 / -2.33%
|
8.60
|
9.30
|
8.40
|
8.40
|
8.57
|
8.40
|
239,800
|
|
|
4/13/2022
|
+0.70 / +8.86%
|
8.50
|
8.60
|
8.10
|
8.60
|
8.36
|
8.60
|
7,100
|
|
|
4/12/2022
|
-0.60 / -7.06%
|
8.80
|
9.00
|
7.70
|
7.90
|
7.94
|
7.90
|
24,800
|
|
|
4/8/2022
|
-0.50 / -5.56%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.60
|
8.50
|
24,200
|
|
|
4/7/2022
|
-0.10 / -1.10%
|
8.40
|
9.10
|
8.40
|
9.00
|
9.02
|
9.00
|
46,500
|
|
|
4/6/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.08
|
9.10
|
27,400
|
|
|
4/5/2022
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.09
|
9.10
|
56,900
|
|
|
4/4/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.23
|
9.40
|
30,200
|
|
|
4/1/2022
|
-0.50 / -5.10%
|
9.00
|
9.60
|
9.00
|
9.30
|
9.25
|
9.30
|
20,100
|
|
|
3/31/2022
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.10
|
9.80
|
9.29
|
9.80
|
48,800
|
|
|
3/30/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.20
|
9.80
|
9.55
|
9.80
|
75,200
|
|
|
3/29/2022
|
+0.10 / +1.02%
|
9.00
|
10.00
|
8.90
|
9.90
|
9.77
|
9.90
|
95,700
|
|
|
3/28/2022
|
-0.30 / -2.97%
|
10.10
|
10.30
|
9.70
|
9.80
|
9.92
|
9.80
|
67,100
|
|
|
3/25/2022
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.10
|
10.10
|
9.78
|
10.10
|
271,900
|
|
|
3/24/2022
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.03
|
9.20
|
102,300
|
|
|
3/23/2022
|
+0.10 / +1.15%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.90
|
8.80
|
35,500
|
|
|
3/22/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.64
|
8.70
|
34,600
|
|
|
3/21/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.40
|
8.70
|
8.69
|
8.70
|
63,500
|
|
|
3/18/2022
|
+0.30 / +3.57%
|
8.50
|
9.10
|
8.40
|
8.70
|
8.80
|
8.70
|
57,100
|
|
|
3/17/2022
|
+0.40 / +5.00%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.28
|
8.40
|
34,800
|
|
|
3/16/2022
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.90
|
8.00
|
8.04
|
8.00
|
86,400
|
|
|
3/15/2022
|
+0.30 / +3.66%
|
8.20
|
8.90
|
7.70
|
8.50
|
8.03
|
8.50
|
42,400
|
|
|
3/14/2022
|
-0.50 / -5.75%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.15
|
8.20
|
62,600
|
|
|
3/11/2022
|
-0.60 / -6.45%
|
8.90
|
9.00
|
8.40
|
8.70
|
8.61
|
8.70
|
56,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.39
|
9.30
|
78,200
|
|
|
3/9/2022
|
+0.80 / +9.41%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.26
|
9.30
|
207,600
|
|
|
3/8/2022
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.70
|
8.50
|
8.23
|
8.50
|
120,600
|
|
|
3/7/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
7.80
|
7.82
|
7.80
|
51,700
|
|
|
3/4/2022
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.72
|
7.80
|
23,400
|
|
|