Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CERT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 17.30 | 0.19 | 1.11% | 17.10 | 17.915 | 16.87 | 600,625 |
| Apr 30 2024 | 17.11 | 0.03 | 0.18% | 16.89 | 17.34 | 16.85 | 463,950 |
| Apr 29 2024 | 17.08 | 0.51 | 3.08% | 16.64 | 17.15 | 16.62 | 406,771 |
| Apr 26 2024 | 16.57 | 0.27 | 1.66% | 16.30 | 16.78 | 16.21 | 321,643 |
| Apr 25 2024 | 16.30 | -0.15 | -0.91% | 16.15 | 16.41 | 16.00 | 344,887 |
| Apr 24 2024 | 16.45 | -0.28 | -1.67% | 16.64 | 16.744 | 16.32 | 421,449 |
| Apr 23 2024 | 16.73 | 0.57 | 3.53% | 16.19 | 16.91 | 16.19 | 499,516 |
| Apr 22 2024 | 16.16 | 0.23 | 1.44% | 16.06 | 16.40 | 15.78 | 568,264 |
| Apr 19 2024 | 15.93 | -0.28 | -1.73% | 16.24 | 16.345 | 15.83 | 610,371 |
| Apr 18 2024 | 16.21 | -0.74 | -4.37% | 16.97 | 16.97 | 16.19 | 488,114 |
| Apr 17 2024 | 16.95 | -0.12 | -0.70% | 17.16 | 17.3399 | 16.942 | 273,791 |
| Apr 16 2024 | 17.07 | -0.37 | -2.12% | 17.16 | 17.38 | 17.06 | 356,252 |
| Apr 15 2024 | 17.44 | -0.23 | -1.30% | 17.78 | 17.80 | 17.28 | 520,013 |
| Apr 12 2024 | 17.67 | -0.78 | -4.20% | 18.33 | 18.45 | 17.62 | 640,064 |
| Apr 11 2024 | 18.445 | -0.02 | -0.08% | 18.50 | 18.68 | 18.20 | 284,036 |
| Apr 10 2024 | 18.46 | -0.05 | -0.27% | 18.20 | 18.61 | 18.18 | 538,766 |
| Apr 09 2024 | 18.51 | -0.43 | -2.27% | 18.99 | 19.1792 | 18.43 | 512,421 |
| Apr 08 2024 | 18.94 | 0.79 | 4.35% | 18.21 | 19.02 | 18.19 | 627,307 |
| Apr 05 2024 | 18.15 | 0.40 | 2.25% | 17.6647 | 18.18 | 17.46 | 419,949 |
| Apr 04 2024 | 17.75 | 0.87 | 5.15% | 16.86 | 18.18 | 16.85 | 756,376 |
| Apr 03 2024 | 16.88 | -0.07 | -0.41% | 16.96 | 17.05 | 16.615 | 1,007,055 |
| Apr 02 2024 | 16.95 | -1.05 | -5.83% | 17.76 | 17.87 | 16.46 | 1,004,588 |
| Apr 01 2024 | 18.00 | 0.12 | 0.67% | 18.00 | 18.00 | 17.67 | 468,255 |
| Mar 28 2024 | 17.88 | 0.26 | 1.48% | 17.70 | 18.48 | 17.70 | 632,651 |
| Mar 27 2024 | 17.62 | 0.46 | 2.68% | 17.37 | 17.63 | 17.37 | 276,644 |
| Mar 26 2024 | 17.16 | 0.24 | 1.42% | 16.82 | 17.28 | 16.67 | 395,831 |
| Mar 25 2024 | 16.92 | -0.43 | -2.48% | 17.45 | 17.59 | 16.88 | 393,442 |
| Mar 22 2024 | 17.35 | -0.27 | -1.53% | 17.60 | 17.73 | 17.29 | 367,971 |
| Mar 21 2024 | 17.62 | -0.04 | -0.23% | 17.91 | 18.12 | 17.62 | 406,700 |
| Mar 20 2024 | 17.66 | -0.87 | -4.70% | 18.49 | 18.63 | 17.32 | 464,755 |
| Mar 19 2024 | 18.53 | 0.26 | 1.42% | 18.15 | 18.78 | 18.15 | 522,265 |
| Mar 18 2024 | 18.27 | -0.19 | -1.03% | 18.46 | 18.65 | 18.24 | 463,155 |
| Mar 15 2024 | 18.46 | -0.19 | -1.02% | 18.71 | 18.88 | 18.25 | 1,056,802 |
| Mar 14 2024 | 18.65 | -0.51 | -2.66% | 19.17 | 19.22 | 18.42 | 729,094 |
| Mar 13 2024 | 19.16 | 0.32 | 1.70% | 18.54 | 19.29 | 18.54 | 528,174 |
| Mar 12 2024 | 18.84 | -0.18 | -0.95% | 18.87 | 19.2299 | 18.65 | 436,233 |
| Mar 11 2024 | 19.02 | -0.34 | -1.76% | 19.34 | 19.39 | 18.91 | 517,829 |
| Mar 08 2024 | 19.36 | -0.09 | -0.46% | 19.66 | 19.8702 | 19.02 | 406,200 |
| Mar 07 2024 | 19.45 | 0.40 | 2.10% | 19.18 | 19.625 | 19.05 | 355,393 |
| Mar 06 2024 | 19.05 | 0.44 | 2.36% | 18.70 | 19.21 | 18.61 | 495,242 |
| Mar 05 2024 | 18.61 | -0.27 | -1.43% | 18.56 | 18.66 | 18.38 | 465,038 |
| Mar 04 2024 | 18.88 | 0.58 | 3.17% | 18.30 | 19.16 | 18.06 | 873,330 |
| Mar 01 2024 | 18.30 | 1.42 | 8.41% | 17.75 | 18.42 | 16.20 | 1,582,451 |
| Feb 29 2024 | 16.88 | -0.10 | -0.59% | 17.11 | 17.32 | 16.59 | 1,082,400 |
| Feb 28 2024 | 16.98 | -0.17 | -0.99% | 16.98 | 17.105 | 16.82 | 495,508 |
| Feb 27 2024 | 17.15 | 0.29 | 1.72% | 16.86 | 17.17 | 16.75 | 452,369 |
| Feb 26 2024 | 16.86 | -0.08 | -0.47% | 16.85 | 17.005 | 16.78 | 269,826 |
| Feb 23 2024 | 16.94 | -0.19 | -1.11% | 17.13 | 17.20 | 16.80 | 353,698 |
| Feb 22 2024 | 17.13 | 0.31 | 1.84% | 16.85 | 17.225 | 16.76 | 356,098 |
| Feb 21 2024 | 16.82 | -0.51 | -2.94% | 17.25 | 17.25 | 16.70 | 374,123 |
| Feb 20 2024 | 17.33 | -0.78 | -4.31% | 18.00 | 18.00 | 17.29 | 494,970 |
| Feb 16 2024 | 18.11 | -0.03 | -0.17% | 18.21 | 18.455 | 17.98 | 435,752 |
| Feb 15 2024 | 18.14 | 0.36 | 2.02% | 17.99 | 18.32 | 17.88 | 415,052 |
| Feb 14 2024 | 17.78 | 0.59 | 3.43% | 17.45 | 17.79 | 17.24 | 483,910 |
| Feb 13 2024 | 17.19 | -0.70 | -3.91% | 17.49 | 17.72 | 17.16 | 569,341 |
| Feb 12 2024 | 17.89 | 0.66 | 3.83% | 17.23 | 18.06 | 17.07 | 492,699 |
| Feb 09 2024 | 17.23 | 0.37 | 2.19% | 16.91 | 17.35 | 16.81 | 370,894 |
| Feb 08 2024 | 16.86 | 0.34 | 2.06% | 16.37 | 16.88 | 16.37 | 301,157 |
| Feb 07 2024 | 16.52 | -0.19 | -1.14% | 16.79 | 16.79 | 16.43 | 353,148 |
| Feb 06 2024 | 16.71 | 0.47 | 2.89% | 16.25 | 16.98 | 16.1205 | 415,744 |
| Feb 05 2024 | 16.24 | -0.35 | -2.11% | 16.28 | 16.35 | 15.81 | 614,958 |
| Feb 02 2024 | 16.59 | 0.02 | 0.12% | 16.34 | 16.78 | 15.90 | 605,305 |
