Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.995 | -0.10 | -0.42% | 24.095 | 24.095 | 23.91 | 642 |
| Jun 13 2024 | 24.095 | -0.37 | -1.49% | 24.355 | 24.355 | 24.095 | 3,963 |
| Jun 12 2024 | 24.46 | 0.33 | 1.37% | 24.235 | 24.46 | 24.235 | 553 |
| Jun 11 2024 | 24.13 | -0.30 | -1.21% | 24.47 | 24.47 | 24.13 | 4,160 |
| Jun 10 2024 | 24.425 | -0.08 | -0.31% | 24.28 | 24.425 | 24.23 | 892 |
| Jun 07 2024 | 24.50 | -0.37 | -1.49% | 24.90 | 24.90 | 24.50 | 429 |
| Jun 06 2024 | 24.87 | 0.21 | 0.85% | 24.67 | 24.87 | 24.65 | 519 |
| Jun 05 2024 | 24.66 | 0.28 | 1.15% | 24.49 | 24.66 | 24.45 | 2,959 |
| Jun 04 2024 | 24.38 | -0.74 | -2.93% | 25.105 | 25.105 | 24.38 | 3,540 |
| Jun 03 2024 | 25.115 | 0.11 | 0.46% | 25.15 | 25.24 | 25.055 | 2,523 |
| May 31 2024 | 25.00 | 0.19 | 0.77% | 24.785 | 25.12 | 24.76 | 10,371 |
| May 30 2024 | 24.81 | -0.03 | -0.10% | 24.62 | 24.85 | 24.62 | 24,297 |
| May 29 2024 | 24.835 | -0.43 | -1.70% | 25.34 | 25.34 | 24.835 | 6,392 |
| May 28 2024 | 25.265 | -0.32 | -1.23% | 25.65 | 25.65 | 25.265 | 1,480 |
| May 27 2024 | 25.58 | 0.08 | 0.33% | 25.56 | 25.60 | 25.545 | 258 |
| May 24 2024 | 25.495 | 0.03 | 0.12% | 25.335 | 25.50 | 25.335 | 18,951 |
| May 23 2024 | 25.465 | 0.01 | 0.04% | 25.415 | 25.565 | 25.32 | 2,204 |
| May 22 2024 | 25.455 | -0.23 | -0.88% | 25.60 | 25.60 | 25.455 | 3,283 |
| May 21 2024 | 25.68 | -0.17 | -0.66% | 25.725 | 25.725 | 25.615 | 2,594 |
| May 20 2024 | 25.85 | 0.24 | 0.92% | 25.765 | 25.88 | 25.765 | 6,543 |
| May 17 2024 | 25.615 | 0.04 | 0.14% | 25.50 | 25.71 | 25.375 | 7,419 |
| May 16 2024 | 25.58 | -0.07 | -0.25% | 25.665 | 25.74 | 25.535 | 7,439 |
| May 15 2024 | 25.645 | 0.09 | 0.37% | 25.535 | 25.645 | 25.38 | 17,259 |
| May 14 2024 | 25.55 | 0.28 | 1.11% | 25.44 | 25.55 | 25.265 | 12,006 |
| May 13 2024 | 25.27 | 0.23 | 0.94% | 25.25 | 25.27 | 25.13 | 1,877 |
| May 10 2024 | 25.035 | -0.47 | -1.84% | 25.65 | 25.65 | 25.035 | 3,591 |
| May 09 2024 | 25.505 | 0.22 | 0.85% | 25.405 | 25.505 | 25.405 | 20,534 |
| May 08 2024 | 25.29 | 0.19 | 0.76% | 25.16 | 25.29 | 25.10 | 1,211 |
| May 07 2024 | 25.10 | -0.17 | -0.65% | 25.235 | 25.285 | 25.09 | 17,860 |
| May 06 2024 | 25.265 | 0.56 | 2.25% | 24.63 | 25.265 | 24.61 | 12,992 |
| May 03 2024 | 24.71 | 0.23 | 0.96% | 24.515 | 24.795 | 24.515 | 4,242 |
| May 02 2024 | 24.475 | 0.02 | 0.06% | 24.50 | 24.655 | 24.42 | 11,685 |
| Apr 30 2024 | 24.46 | -0.24 | -0.95% | 24.79 | 24.79 | 24.445 | 2,281 |
| Apr 29 2024 | 24.695 | 0.20 | 0.80% | 24.585 | 24.695 | 24.335 | 10,387 |
| Apr 26 2024 | 24.50 | 0.37 | 1.53% | 24.40 | 24.50 | 24.40 | 83 |
| Apr 25 2024 | 24.13 | -0.04 | -0.14% | 24.325 | 24.39 | 24.13 | 1,339 |
| Apr 24 2024 | 24.165 | -0.11 | -0.43% | 24.54 | 24.54 | 24.165 | 5,823 |
| Apr 23 2024 | 24.27 | -0.14 | -0.55% | 24.455 | 24.455 | 24.27 | 21 |
| Apr 22 2024 | 24.405 | 0.35 | 1.45% | 24.13 | 24.405 | 24.055 | 1,426 |
| Apr 19 2024 | 24.055 | 0.11 | 0.48% | 23.82 | 24.055 | 23.74 | 464 |
| Apr 18 2024 | 23.94 | 0.20 | 0.82% | 24.06 | 24.06 | 23.675 | 4,457 |
| Apr 17 2024 | 23.745 | 0.35 | 1.50% | 23.61 | 23.945 | 23.61 | 575 |
| Apr 16 2024 | 23.395 | -0.79 | -3.27% | 23.92 | 23.92 | 23.395 | 192 |
| Apr 15 2024 | 24.185 | -0.03 | -0.10% | 24.48 | 24.48 | 24.185 | 2,137 |
| Apr 12 2024 | 24.21 | -0.26 | -1.06% | 24.605 | 24.67 | 24.21 | 796 |
| Apr 11 2024 | 24.47 | -0.11 | -0.43% | 24.69 | 24.69 | 24.47 | 232 |
| Apr 10 2024 | 24.575 | 0.25 | 1.05% | 24.65 | 24.735 | 24.54 | 3,374 |
| Apr 09 2024 | 24.32 | -0.25 | -1.02% | 24.705 | 24.80 | 24.32 | 11,949 |
| Apr 08 2024 | 24.57 | 0.35 | 1.45% | 24.37 | 24.595 | 24.37 | 3,392 |
| Apr 05 2024 | 24.22 | -0.16 | -0.64% | 24.105 | 24.225 | 24.105 | 491 |
| Apr 04 2024 | 24.375 | 0.49 | 2.05% | 24.02 | 24.375 | 24.02 | 391 |
| Apr 03 2024 | 23.885 | -0.12 | -0.48% | 23.995 | 24.00 | 23.81 | 1,503 |
| Apr 02 2024 | 24.00 | 0.16 | 0.65% | 23.97 | 24.14 | 23.855 | 26,395 |
| Mar 28 2024 | 23.845 | 0.45 | 1.90% | 23.555 | 23.845 | 23.555 | 4,827 |
| Mar 27 2024 | 23.40 | 0.06 | 0.26% | 23.385 | 23.475 | 23.34 | 6,190 |
| Mar 26 2024 | 23.34 | 0.28 | 1.21% | 23.185 | 23.53 | 23.185 | 11,642 |
| Mar 25 2024 | 23.06 | -0.51 | -2.14% | 23.295 | 23.37 | 23.06 | 3,967 |
| Mar 22 2024 | 23.565 | -0.10 | -0.42% | 23.575 | 23.625 | 23.535 | 3,608 |
| Mar 21 2024 | 23.665 | 0.40 | 1.72% | 23.665 | 23.78 | 23.58 | 20,905 |
| Mar 20 2024 | 23.265 | 0.27 | 1.15% | 23.27 | 23.27 | 23.035 | 342 |
| Mar 19 2024 | 23.00 | -0.12 | -0.50% | 23.205 | 23.325 | 23.00 | 1,650 |
| Mar 18 2024 | 23.115 | -0.19 | -0.82% | 23.38 | 23.38 | 23.115 | 2,324 |
