Register for real-time alerts, custom portfolio, and market movers
CERE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 42.30 | 0.24 | 0.57% | 42.01 | 42.32 | 41.86 | 1,295,038 |
| May 08 2024 | 42.06 | -0.20 | -0.47% | 42.20 | 42.325 | 41.96 | 1,120,947 |
| May 07 2024 | 42.26 | -0.26 | -0.61% | 42.53 | 42.53 | 42.24 | 878,973 |
| May 06 2024 | 42.52 | -0.03 | -0.07% | 42.53 | 42.66 | 42.40 | 676,474 |
| May 03 2024 | 42.55 | -0.04 | -0.09% | 42.79 | 42.79 | 42.54 | 912,342 |
| May 02 2024 | 42.59 | -0.04 | -0.09% | 42.56 | 42.88 | 42.44 | 1,517,671 |
| May 01 2024 | 42.63 | -0.08 | -0.19% | 42.73 | 42.86 | 42.60 | 1,152,986 |
| Apr 30 2024 | 42.71 | -0.04 | -0.09% | 42.57 | 42.82 | 42.56 | 1,059,658 |
| Apr 29 2024 | 42.75 | 0.28 | 0.66% | 42.49 | 42.845 | 42.38 | 714,167 |
| Apr 26 2024 | 42.47 | 0.40 | 0.95% | 42.02 | 42.491 | 41.93 | 679,080 |
| Apr 25 2024 | 42.07 | 0.17 | 0.41% | 41.85 | 42.185 | 41.80 | 687,967 |
| Apr 24 2024 | 41.90 | -0.09 | -0.21% | 41.97 | 42.06 | 41.87 | 629,646 |
| Apr 23 2024 | 41.99 | -0.11 | -0.26% | 42.10 | 42.14 | 41.90 | 1,390,239 |
| Apr 22 2024 | 42.10 | -0.11 | -0.26% | 42.28 | 42.30 | 41.86 | 701,473 |
| Apr 19 2024 | 42.21 | 0.07 | 0.17% | 42.01 | 42.23 | 42.00 | 813,314 |
| Apr 18 2024 | 42.14 | 0.54 | 1.30% | 41.88 | 42.21 | 41.70 | 1,282,830 |
| Apr 17 2024 | 41.60 | 0.29 | 0.70% | 41.47 | 41.80 | 41.30 | 838,023 |
| Apr 16 2024 | 41.31 | -0.39 | -0.94% | 41.71 | 41.805 | 41.185 | 1,384,801 |
| Apr 15 2024 | 41.70 | -0.15 | -0.36% | 41.83 | 41.92 | 41.535 | 1,333,538 |
| Apr 12 2024 | 41.85 | -0.16 | -0.38% | 42.02 | 42.045 | 41.50 | 2,259,340 |
| Apr 11 2024 | 42.01 | -0.10 | -0.24% | 42.17 | 42.18 | 42.00 | 948,569 |
| Apr 10 2024 | 42.11 | -0.02 | -0.05% | 42.10 | 42.2706 | 42.04 | 1,211,001 |
| Apr 09 2024 | 42.13 | -0.08 | -0.19% | 42.20 | 42.20 | 42.035 | 748,979 |
| Apr 08 2024 | 42.21 | 0.04 | 0.09% | 42.17 | 42.28 | 42.10 | 1,057,638 |
| Apr 05 2024 | 42.17 | 0.00 | 0.00% | 42.11 | 42.28 | 42.04 | 960,753 |
| Apr 04 2024 | 42.17 | -0.16 | -0.38% | 42.31 | 42.405 | 42.155 | 1,386,066 |
| Apr 03 2024 | 42.33 | -0.02 | -0.05% | 42.35 | 42.505 | 42.16 | 2,196,146 |
| Apr 02 2024 | 42.35 | 0.03 | 0.07% | 42.30 | 42.5699 | 42.29 | 867,468 |
| Apr 01 2024 | 42.32 | 0.05 | 0.12% | 42.25 | 42.41 | 42.21 | 721,882 |
| Mar 28 2024 | 42.27 | -0.11 | -0.26% | 42.35 | 42.38 | 42.11 | 1,058,088 |
| Mar 27 2024 | 42.38 | 0.02 | 0.05% | 42.36 | 42.52 | 42.18 | 889,388 |
| Mar 26 2024 | 42.36 | -0.04 | -0.09% | 42.48 | 42.60 | 42.235 | 1,296,694 |
| Mar 25 2024 | 42.40 | 0.21 | 0.50% | 42.20 | 42.445 | 42.05 | 1,564,304 |
| Mar 22 2024 | 42.19 | -0.08 | -0.19% | 42.30 | 42.39 | 42.095 | 707,439 |
| Mar 21 2024 | 42.27 | -0.03 | -0.07% | 42.40 | 42.475 | 42.21 | 736,007 |
| Mar 20 2024 | 42.30 | -0.02 | -0.05% | 42.30 | 42.49 | 42.24 | 1,066,558 |
| Mar 19 2024 | 42.32 | -0.24 | -0.56% | 42.59 | 42.84 | 42.265 | 1,582,224 |
| Mar 18 2024 | 42.56 | 0.23 | 0.54% | 42.37 | 42.795 | 42.35 | 2,821,213 |
| Mar 15 2024 | 42.33 | 0.09 | 0.21% | 42.20 | 42.42 | 42.17 | 2,496,878 |
| Mar 14 2024 | 42.24 | 0.03 | 0.07% | 42.31 | 42.41 | 42.21 | 1,782,907 |
| Mar 13 2024 | 42.21 | 0.33 | 0.79% | 41.96 | 42.29 | 41.88 | 1,519,253 |
| Mar 12 2024 | 41.88 | 0.45 | 1.09% | 41.33 | 42.05 | 41.33 | 1,556,951 |
| Mar 11 2024 | 41.43 | 0.18 | 0.44% | 41.21 | 41.49 | 41.15 | 840,286 |
| Mar 08 2024 | 41.25 | -0.03 | -0.06% | 41.37 | 41.495 | 41.10 | 942,176 |
| Mar 07 2024 | 41.275 | 0.00 | 0.01% | 41.39 | 41.45 | 41.225 | 945,653 |
| Mar 06 2024 | 41.27 | 0.05 | 0.12% | 41.25 | 41.39 | 41.12 | 935,361 |
| Mar 05 2024 | 41.22 | 0.13 | 0.32% | 40.99 | 41.35 | 40.99 | 889,839 |
| Mar 04 2024 | 41.09 | 0.04 | 0.10% | 41.12 | 41.20 | 40.80 | 924,659 |
| Mar 01 2024 | 41.05 | 0.05 | 0.12% | 41.05 | 41.28 | 41.04 | 1,690,137 |
| Feb 29 2024 | 41.00 | -0.22 | -0.53% | 41.35 | 41.35 | 41.00 | 1,108,451 |
| Feb 28 2024 | 41.22 | -0.09 | -0.21% | 41.20 | 41.28 | 41.15 | 609,810 |
| Feb 27 2024 | 41.305 | 0.23 | 0.55% | 41.01 | 41.38 | 40.98 | 1,051,778 |
| Feb 26 2024 | 41.08 | 0.20 | 0.49% | 40.90 | 41.15 | 40.86 | 1,433,326 |
| Feb 23 2024 | 40.88 | -0.18 | -0.44% | 41.14 | 41.14 | 40.85 | 1,028,297 |
| Feb 22 2024 | 41.06 | 0.13 | 0.32% | 41.00 | 41.13 | 40.66 | 2,060,210 |
| Feb 21 2024 | 40.93 | -0.11 | -0.27% | 41.03 | 41.12 | 40.795 | 1,920,400 |
| Feb 20 2024 | 41.04 | -1.53 | -3.59% | 41.23 | 41.41 | 41.00 | 5,425,524 |
| Feb 16 2024 | 42.57 | -0.36 | -0.84% | 42.93 | 42.96 | 42.26 | 2,731,875 |
| Feb 15 2024 | 42.93 | -0.34 | -0.79% | 43.50 | 43.5898 | 42.58 | 4,018,752 |
| Feb 14 2024 | 43.27 | 0.38 | 0.89% | 43.00 | 43.28 | 43.00 | 1,672,022 |
| Feb 13 2024 | 42.89 | -0.21 | -0.49% | 43.045 | 43.075 | 42.88 | 1,682,773 |
| Feb 12 2024 | 43.10 | 0.22 | 0.51% | 42.82 | 43.10 | 42.73 | 1,202,301 |
