Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CEAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 6.705 | 0.14 | 2.13% | 6.64 | 7.04 | 6.64 | 6,525 |
| Jul 24 2024 | 6.565 | -0.14 | -2.02% | 6.92 | 6.92 | 6.565 | 3,502 |
| Jul 23 2024 | 6.7002 | 0.03 | 0.45% | 6.62 | 6.8336 | 6.48 | 8,989 |
| Jul 22 2024 | 6.67 | 0.01 | 0.18% | 6.68 | 6.70 | 6.41 | 7,371 |
| Jul 19 2024 | 6.6578 | -0.38 | -5.43% | 6.95 | 6.95 | 6.6578 | 457 |
| Jul 18 2024 | 7.04 | 0.36 | 5.39% | 6.61 | 7.04 | 6.61 | 1,516 |
| Jul 17 2024 | 6.68 | -0.08 | -1.18% | 6.7134 | 6.85 | 6.68 | 2,789 |
| Jul 16 2024 | 6.76 | 0.20 | 3.03% | 6.65 | 6.85 | 6.56 | 3,721 |
| Jul 15 2024 | 6.561 | -0.43 | -6.14% | 6.99 | 7.155 | 6.561 | 6,742 |
| Jul 12 2024 | 6.99 | 0.31 | 4.64% | 6.68 | 7.40 | 6.68 | 3,991 |
| Jul 11 2024 | 6.68 | 0.20 | 3.03% | 6.35 | 6.728 | 6.35 | 10,644 |
| Jul 10 2024 | 6.4837 | -0.17 | -2.61% | 6.46 | 6.80 | 6.37 | 21,723 |
| Jul 09 2024 | 6.6573 | -0.05 | -0.79% | 6.51 | 6.8001 | 6.3901 | 11,217 |
| Jul 08 2024 | 6.71 | -0.30 | -4.28% | 6.88 | 7.01 | 6.71 | 3,755 |
| Jul 05 2024 | 7.01 | 0.29 | 4.32% | 6.68 | 7.01 | 6.68 | 933 |
| Jul 03 2024 | 6.72 | -0.13 | -1.90% | 6.77 | 6.85 | 6.72 | 1,751 |
| Jul 02 2024 | 6.85 | -0.08 | -1.15% | 6.81 | 7.17 | 6.81 | 2,513 |
| Jul 01 2024 | 6.93 | 0.22 | 3.28% | 6.64 | 6.93 | 6.64 | 3,204 |
| Jun 28 2024 | 6.71 | 0.00 | 0.00% | 6.70 | 6.8584 | 6.70 | 11,226 |
| Jun 27 2024 | 6.7103 | -0.01 | -0.14% | 6.66 | 6.82 | 6.66 | 2,941 |
| Jun 26 2024 | 6.72 | -0.06 | -0.88% | 6.67 | 6.805 | 6.67 | 3,976 |
| Jun 25 2024 | 6.78 | -0.03 | -0.44% | 6.88 | 6.94 | 6.76 | 13,686 |
| Jun 24 2024 | 6.81 | -0.08 | -1.16% | 6.73 | 7.02 | 6.73 | 3,826 |
| Jun 21 2024 | 6.89 | -0.01 | -0.14% | 6.73 | 6.98 | 6.73 | 6,211 |
| Jun 20 2024 | 6.90 | 0.19 | 2.83% | 6.64 | 6.9401 | 6.64 | 18,036 |
| Jun 18 2024 | 6.71 | -0.04 | -0.59% | 6.65 | 6.8899 | 6.65 | 52,931 |
| Jun 17 2024 | 6.75 | -0.14 | -2.03% | 6.80 | 7.10 | 6.72 | 32,955 |
| Jun 14 2024 | 6.89 | -0.19 | -2.66% | 7.04 | 7.2499 | 6.89 | 4,719 |
| Jun 13 2024 | 7.0784 | 0.04 | 0.55% | 7.00 | 7.40 | 7.00 | 4,597 |
| Jun 12 2024 | 7.04 | 0.29 | 4.30% | 7.21 | 7.50 | 6.91 | 10,692 |
| Jun 11 2024 | 6.75 | 0.04 | 0.60% | 6.70 | 7.045 | 6.70 | 24,451 |
| Jun 10 2024 | 6.71 | 0.01 | 0.15% | 6.71 | 7.0323 | 6.70 | 23,460 |
| Jun 07 2024 | 6.70 | -1.41 | -17.35% | 6.8741 | 7.38 | 6.31 | 98,656 |
| Jun 06 2024 | 8.106 | -0.54 | -6.25% | 8.532 | 10.20 | 7.8228 | 42,427 |
| Jun 05 2024 | 8.646 | -0.95 | -9.91% | 9.60 | 11.04 | 8.04 | 38,611 |
| Jun 04 2024 | 9.5976 | 0.60 | 6.64% | 9.60 | 10.20 | 9.12 | 4,938 |
| Jun 03 2024 | 9.00 | 1.20 | 15.35% | 7.80 | 9.3564 | 7.80 | 31,760 |
| May 31 2024 | 7.8024 | 0.00 | 0.03% | 8.64 | 8.64 | 7.80 | 1,471 |
| May 30 2024 | 7.80 | 0.24 | 3.17% | 7.5072 | 7.80 | 7.5072 | 422 |
| May 29 2024 | 7.56 | -0.72 | -8.70% | 8.0784 | 8.28 | 7.452 | 2,473 |
| May 28 2024 | 8.28 | -0.12 | -1.46% | 8.76 | 8.76 | 8.28 | 1,107 |
| May 24 2024 | 8.403 | -0.60 | -6.63% | 8.772 | 9.3588 | 7.44 | 5,470 |
| May 23 2024 | 9.00 | -0.11 | -1.16% | 9.0792 | 9.1056 | 8.88 | 1,054 |
| May 22 2024 | 9.1056 | 0.11 | 1.17% | 8.784 | 9.1056 | 8.40 | 2,541 |
| May 21 2024 | 9.00 | -0.02 | -0.27% | 9.132 | 9.24 | 8.88 | 2,056 |
| May 20 2024 | 9.024 | 0.02 | 0.27% | 9.336 | 9.72 | 8.8452 | 2,478 |
| May 17 2024 | 9.00 | 0.47 | 5.49% | 9.36 | 9.5302 | 8.6412 | 3,062 |
| May 16 2024 | 8.532 | 0.00 | 0.00% | 8.292 | 9.108 | 8.1948 | 2,446 |
| May 15 2024 | 8.532 | 0.15 | 1.76% | 8.28 | 9.00 | 8.28 | 2,582 |
| May 14 2024 | 8.3844 | -0.07 | -0.86% | 8.4204 | 8.82 | 8.3844 | 436 |
| May 13 2024 | 8.457 | 0.04 | 0.43% | 8.184 | 8.5248 | 8.064 | 221 |
| May 10 2024 | 8.4204 | -0.22 | -2.54% | 8.88 | 9.00 | 8.316 | 885 |
| May 09 2024 | 8.64 | 0.17 | 1.95% | 8.796 | 8.9964 | 8.5432 | 1,411 |
| May 08 2024 | 8.4744 | 0.51 | 6.36% | 8.0484 | 9.00 | 8.0484 | 4,054 |
| May 07 2024 | 7.968 | 0.05 | 0.61% | 8.10 | 8.28 | 7.92 | 1,465 |
| May 06 2024 | 7.92 | -0.25 | -3.08% | 8.724 | 8.88 | 7.92 | 1,407 |
| May 03 2024 | 8.172 | 0.36 | 4.56% | 7.8756 | 8.64 | 7.752 | 962 |
| May 02 2024 | 7.8156 | -0.32 | -3.92% | 8.508 | 8.64 | 7.8156 | 1,531 |
| May 01 2024 | 8.1348 | -0.61 | -7.00% | 8.808 | 8.82 | 8.1276 | 1,820 |
| Apr 30 2024 | 8.7468 | 0.00 | -0.01% | 8.6772 | 9.00 | 8.16 | 1,977 |
| Apr 29 2024 | 8.748 | 0.08 | 0.87% | 8.28 | 9.00 | 8.16 | 1,759 |
