|
Closing price on 9/14/2017
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
238,000 |
| Split-adjusted Price |
7.73 |
|
|
CET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/28/2017
|
0.00 / 0.00%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.32
|
6.64
|
64,300
|
|
|
8/25/2017
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.29
|
6.64
|
90,000
|
|
|
8/24/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.49
|
6.91
|
75,300
|
|
|
8/23/2017
|
+0.20 / +2.70%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.48
|
6.91
|
88,300
|
|
|
8/22/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.38
|
6.73
|
67,300
|
|
|
8/21/2017
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.10
|
7.40
|
7.37
|
6.73
|
105,600
|
|
|
8/18/2017
|
-0.60 / -7.50%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.25
|
6.73
|
193,490
|
|
|
8/17/2017
|
-0.80 / -9.09%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.18
|
7.27
|
84,400
|
|
|
8/16/2017
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.75
|
8.00
|
51,000
|
|
|
8/15/2017
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.30
|
9.40
|
9.45
|
8.55
|
52,000
|
|
|
8/14/2017
|
-1.00 / -9.43%
|
11.60
|
11.60
|
9.60
|
9.60
|
9.79
|
8.73
|
139,800
|
|
|
8/11/2017
|
+0.90 / +9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.50
|
9.64
|
332,800
|
|
|
8/10/2017
|
-1.00 / -9.35%
|
10.50
|
10.60
|
9.70
|
9.70
|
10.01
|
8.82
|
58,800
|
|
|
8/9/2017
|
-1.10 / -9.32%
|
11.80
|
11.80
|
10.70
|
10.70
|
11.09
|
9.73
|
139,300
|
|
|
8/8/2017
|
-1.30 / -9.92%
|
12.20
|
12.80
|
11.80
|
11.80
|
12.28
|
10.73
|
143,700
|
|
|
8/7/2017
|
-1.40 / -9.66%
|
14.50
|
14.50
|
13.10
|
13.10
|
13.29
|
11.91
|
48,300
|
|
|
8/4/2017
|
-1.60 / -9.94%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.54
|
13.18
|
26,900
|
|
|
8/3/2017
|
-1.70 / -9.55%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.17
|
14.64
|
169,600
|
|
|