Register to chat with like-minded investors on our interactive forums.
CE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 156.69 | -4.73 | -2.93% | 161.50 | 161.55 | 156.64 | 767,462 |
| May 09 2024 | 161.42 | -1.85 | -1.13% | 166.00 | 169.495 | 158.32 | 1,481,342 |
| May 08 2024 | 163.27 | 0.54 | 0.33% | 161.53 | 163.755 | 161.19 | 740,833 |
| May 07 2024 | 162.73 | 3.65 | 2.29% | 159.98 | 163.885 | 159.98 | 754,519 |
| May 06 2024 | 159.08 | 1.91 | 1.22% | 158.42 | 159.11 | 156.89 | 369,635 |
| May 03 2024 | 157.17 | 0.79 | 0.51% | 158.52 | 159.65 | 156.73 | 449,819 |
| May 02 2024 | 156.38 | 1.94 | 1.26% | 155.85 | 157.60 | 153.48 | 518,777 |
| May 01 2024 | 154.44 | 0.83 | 0.54% | 154.67 | 157.83 | 153.35 | 580,021 |
| Apr 30 2024 | 153.61 | -3.99 | -2.53% | 156.30 | 157.245 | 153.39 | 390,393 |
| Apr 29 2024 | 157.60 | 3.11 | 2.01% | 155.00 | 157.69 | 155.00 | 442,701 |
| Apr 26 2024 | 154.49 | 0.60 | 0.39% | 153.90 | 155.735 | 153.20 | 437,698 |
| Apr 25 2024 | 153.89 | -1.54 | -0.99% | 154.51 | 154.83 | 152.0413 | 699,187 |
| Apr 24 2024 | 155.43 | -0.62 | -0.40% | 156.05 | 157.11 | 154.02 | 597,911 |
| Apr 23 2024 | 156.05 | 1.11 | 0.72% | 153.79 | 156.91 | 153.79 | 474,277 |
| Apr 22 2024 | 154.94 | 0.49 | 0.32% | 154.78 | 156.62 | 153.5214 | 430,012 |
| Apr 19 2024 | 154.45 | -0.17 | -0.11% | 155.14 | 157.04 | 153.75 | 525,427 |
| Apr 18 2024 | 154.62 | 0.13 | 0.08% | 155.69 | 156.04 | 153.01 | 407,668 |
| Apr 17 2024 | 154.49 | -0.44 | -0.28% | 156.71 | 156.95 | 153.88 | 395,298 |
| Apr 16 2024 | 154.93 | -0.85 | -0.55% | 154.68 | 155.995 | 153.54 | 816,012 |
| Apr 15 2024 | 155.78 | -0.26 | -0.17% | 157.90 | 158.535 | 154.2701 | 815,301 |
| Apr 12 2024 | 156.04 | -4.34 | -2.71% | 158.76 | 158.985 | 154.68 | 690,443 |
| Apr 11 2024 | 160.38 | 0.31 | 0.19% | 160.28 | 161.99 | 158.82 | 621,150 |
| Apr 10 2024 | 160.07 | -6.21 | -3.73% | 162.78 | 163.65 | 158.6726 | 957,879 |
| Apr 09 2024 | 166.28 | 1.56 | 0.95% | 167.36 | 167.50 | 164.83 | 795,448 |
| Apr 08 2024 | 164.72 | 2.10 | 1.29% | 163.00 | 165.21 | 162.62 | 650,118 |
| Apr 05 2024 | 162.62 | -0.69 | -0.42% | 162.93 | 163.355 | 160.15 | 922,055 |
| Apr 04 2024 | 163.31 | -7.96 | -4.65% | 169.00 | 171.14 | 163.18 | 1,067,299 |
| Apr 03 2024 | 171.27 | 2.29 | 1.36% | 169.65 | 171.68 | 168.85 | 885,803 |
| Apr 02 2024 | 168.98 | -2.16 | -1.26% | 170.74 | 171.03 | 168.03 | 707,290 |
| Apr 01 2024 | 171.14 | -0.72 | -0.42% | 172.10 | 172.10 | 170.03 | 551,845 |
| Mar 28 2024 | 171.86 | 2.22 | 1.31% | 170.00 | 172.16 | 169.71 | 686,546 |
| Mar 27 2024 | 169.64 | 3.21 | 1.93% | 167.98 | 169.73 | 167.36 | 490,974 |
| Mar 26 2024 | 166.43 | -1.48 | -0.88% | 168.26 | 169.64 | 166.34 | 363,726 |
| Mar 25 2024 | 167.91 | 2.50 | 1.51% | 165.42 | 168.60 | 165.41 | 900,450 |
| Mar 22 2024 | 165.41 | -2.93 | -1.74% | 168.56 | 169.51 | 165.40 | 769,221 |
| Mar 21 2024 | 168.34 | 2.89 | 1.75% | 166.60 | 168.59 | 165.04 | 720,667 |
| Mar 20 2024 | 165.45 | 3.30 | 2.04% | 162.37 | 166.35 | 161.1453 | 739,580 |
| Mar 19 2024 | 162.15 | -0.16 | -0.10% | 162.00 | 162.85 | 160.59 | 694,204 |
| Mar 18 2024 | 162.31 | 2.26 | 1.41% | 161.25 | 163.82 | 160.80 | 1,171,539 |
| Mar 15 2024 | 160.05 | 2.29 | 1.45% | 156.49 | 160.48 | 156.49 | 1,192,278 |
| Mar 14 2024 | 157.76 | -0.09 | -0.06% | 156.85 | 159.48 | 156.37 | 968,775 |
| Mar 13 2024 | 157.85 | 1.29 | 0.82% | 156.75 | 158.58 | 155.89 | 454,543 |
| Mar 12 2024 | 156.56 | -0.87 | -0.55% | 158.17 | 158.62 | 155.11 | 461,933 |
| Mar 11 2024 | 157.43 | 1.94 | 1.25% | 156.55 | 158.08 | 154.58 | 510,846 |
| Mar 08 2024 | 155.49 | -1.17 | -0.75% | 157.80 | 157.94 | 154.71 | 483,694 |
| Mar 07 2024 | 156.66 | 5.17 | 3.41% | 153.00 | 158.61 | 152.99 | 776,645 |
| Mar 06 2024 | 151.49 | -0.12 | -0.08% | 153.96 | 154.32 | 150.50 | 503,715 |
| Mar 05 2024 | 151.61 | -3.28 | -2.12% | 152.69 | 154.65 | 151.135 | 426,805 |
| Mar 04 2024 | 154.89 | 1.43 | 0.93% | 153.23 | 156.53 | 153.165 | 627,685 |
| Mar 01 2024 | 153.46 | 1.49 | 0.98% | 152.00 | 153.545 | 151.28 | 611,002 |
| Feb 29 2024 | 151.97 | 2.55 | 1.71% | 150.32 | 152.4448 | 149.99 | 748,655 |
| Feb 28 2024 | 149.42 | -0.17 | -0.11% | 148.69 | 150.655 | 147.53 | 657,852 |
| Feb 27 2024 | 149.59 | -0.54 | -0.36% | 150.99 | 151.12 | 149.08 | 704,306 |
| Feb 26 2024 | 150.13 | 0.75 | 0.50% | 151.42 | 151.42 | 148.07 | 1,355,262 |
| Feb 23 2024 | 149.38 | -0.16 | -0.11% | 150.32 | 151.45 | 148.66 | 949,651 |
| Feb 22 2024 | 149.54 | -0.84 | -0.56% | 149.38 | 151.085 | 147.82 | 1,226,350 |
| Feb 21 2024 | 150.38 | 1.01 | 0.68% | 147.11 | 152.595 | 137.635 | 1,934,952 |
| Feb 20 2024 | 149.37 | -1.69 | -1.12% | 149.33 | 151.12 | 147.64 | 1,203,227 |
| Feb 16 2024 | 151.06 | -1.04 | -0.68% | 150.97 | 153.15 | 150.665 | 496,268 |
| Feb 15 2024 | 152.10 | 3.95 | 2.67% | 149.20 | 152.56 | 149.085 | 605,076 |
| Feb 14 2024 | 148.15 | 2.64 | 1.81% | 147.37 | 149.12 | 146.23 | 470,494 |
| Feb 13 2024 | 145.51 | -6.15 | -4.06% | 148.28 | 148.28 | 143.80 | 978,569 |
| Feb 12 2024 | 151.66 | 2.74 | 1.84% | 149.57 | 153.22 | 149.51 | 570,059 |
