Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 126.90 | -3.19 | -2.45% | 128.98 | 129.385 | 126.3365 | 3,458,327 |
| Sep 19 2024 | 130.09 | 3.72 | 2.94% | 129.55 | 131.755 | 128.825 | 1,159,997 |
| Sep 18 2024 | 126.37 | 0.61 | 0.49% | 125.99 | 128.96 | 124.95 | 947,362 |
| Sep 17 2024 | 125.76 | 1.96 | 1.58% | 124.835 | 127.14 | 124.34 | 833,445 |
| Sep 16 2024 | 123.80 | 0.66 | 0.54% | 123.14 | 124.67 | 122.39 | 663,964 |
| Sep 13 2024 | 123.14 | 3.26 | 2.72% | 121.14 | 123.70 | 121.14 | 889,766 |
| Sep 12 2024 | 119.88 | -0.62 | -0.51% | 120.78 | 120.94 | 118.87 | 641,574 |
| Sep 11 2024 | 120.50 | 1.34 | 1.12% | 119.45 | 120.67 | 116.88 | 1,064,485 |
| Sep 10 2024 | 119.16 | -1.20 | -1.00% | 120.00 | 120.565 | 118.00 | 1,364,922 |
| Sep 09 2024 | 120.36 | 0.32 | 0.27% | 120.44 | 121.82 | 120.14 | 1,102,568 |
| Sep 06 2024 | 120.04 | -1.40 | -1.15% | 122.115 | 122.115 | 119.63 | 1,043,794 |
| Sep 05 2024 | 121.44 | -2.87 | -2.31% | 123.60 | 123.60 | 120.90 | 1,032,555 |
| Sep 04 2024 | 124.31 | -0.94 | -0.75% | 125.00 | 126.205 | 124.15 | 767,048 |
| Sep 03 2024 | 125.25 | -5.35 | -4.10% | 129.51 | 129.51 | 125.22 | 984,732 |
| Aug 30 2024 | 130.60 | 0.54 | 0.42% | 130.98 | 131.1475 | 128.61 | 924,747 |
| Aug 29 2024 | 130.06 | 1.24 | 0.96% | 130.65 | 131.39 | 128.36 | 915,754 |
| Aug 28 2024 | 128.82 | -2.17 | -1.66% | 130.06 | 131.27 | 128.65 | 650,117 |
| Aug 27 2024 | 130.99 | -0.51 | -0.39% | 131.26 | 131.55 | 130.055 | 457,848 |
| Aug 26 2024 | 131.50 | -0.47 | -0.36% | 133.02 | 134.10 | 131.30 | 571,828 |
| Aug 23 2024 | 131.97 | 2.44 | 1.88% | 130.54 | 133.43 | 129.73 | 725,008 |
| Aug 22 2024 | 129.53 | -1.20 | -0.92% | 130.17 | 131.02 | 128.98 | 583,361 |
| Aug 21 2024 | 130.73 | 2.23 | 1.74% | 130.18 | 131.085 | 129.40 | 734,153 |
| Aug 20 2024 | 128.50 | -1.21 | -0.93% | 129.41 | 130.175 | 128.34 | 429,539 |
| Aug 19 2024 | 129.71 | 0.65 | 0.50% | 129.38 | 130.18 | 128.59 | 466,657 |
| Aug 16 2024 | 129.06 | -0.27 | -0.21% | 129.15 | 129.39 | 127.68 | 666,372 |
| Aug 15 2024 | 129.33 | 3.59 | 2.86% | 128.00 | 130.05 | 127.89 | 812,507 |
| Aug 14 2024 | 125.74 | -1.39 | -1.09% | 127.60 | 128.24 | 125.29 | 903,541 |
| Aug 13 2024 | 127.13 | 1.94 | 1.55% | 126.52 | 127.22 | 125.26 | 1,013,120 |
| Aug 12 2024 | 125.19 | -1.31 | -1.04% | 126.14 | 126.45 | 124.42 | 912,190 |
| Aug 09 2024 | 126.50 | 0.10 | 0.08% | 126.45 | 127.81 | 124.67 | 942,085 |
| Aug 08 2024 | 126.40 | 1.36 | 1.09% | 126.07 | 127.35 | 126.07 | 1,191,250 |
| Aug 07 2024 | 125.04 | -2.05 | -1.61% | 129.34 | 129.53 | 124.83 | 1,145,290 |
| Aug 06 2024 | 127.09 | 1.10 | 0.87% | 126.86 | 130.44 | 126.60 | 1,443,527 |
| Aug 05 2024 | 125.99 | -5.56 | -4.23% | 126.33 | 127.64 | 124.67 | 1,622,776 |
| Aug 02 2024 | 131.55 | -6.00 | -4.36% | 131.18 | 133.33 | 128.18 | 1,542,244 |
| Aug 01 2024 | 137.55 | -3.60 | -2.55% | 141.48 | 144.59 | 136.555 | 1,067,879 |
| Jul 31 2024 | 141.15 | 1.70 | 1.22% | 140.55 | 143.90 | 140.02 | 900,295 |
| Jul 30 2024 | 139.45 | 0.31 | 0.22% | 138.11 | 140.34 | 138.11 | 599,579 |
| Jul 29 2024 | 139.14 | 0.06 | 0.04% | 139.50 | 139.88 | 137.99 | 520,192 |
| Jul 26 2024 | 139.08 | 2.18 | 1.59% | 137.94 | 139.38 | 136.32 | 718,328 |
| Jul 25 2024 | 136.90 | 0.77 | 0.57% | 135.72 | 139.61 | 134.64 | 870,375 |
| Jul 24 2024 | 136.13 | -2.72 | -1.96% | 139.01 | 140.14 | 135.87 | 500,111 |
| Jul 23 2024 | 138.85 | -0.72 | -0.52% | 140.04 | 140.04 | 137.95 | 752,146 |
| Jul 22 2024 | 139.57 | 0.71 | 0.51% | 139.83 | 139.96 | 137.46 | 301,077 |
| Jul 19 2024 | 138.86 | -4.66 | -3.25% | 141.28 | 141.71 | 138.36 | 947,218 |
| Jul 18 2024 | 143.52 | -2.34 | -1.60% | 144.61 | 147.32 | 143.345 | 641,506 |
| Jul 17 2024 | 145.86 | -1.65 | -1.12% | 146.24 | 147.855 | 145.38 | 721,475 |
| Jul 16 2024 | 147.51 | 4.67 | 3.27% | 143.21 | 147.81 | 142.99 | 694,416 |
| Jul 15 2024 | 142.84 | 0.60 | 0.42% | 142.25 | 144.16 | 141.1834 | 515,756 |
| Jul 12 2024 | 142.24 | 3.05 | 2.19% | 139.93 | 142.65 | 138.51 | 898,455 |
| Jul 11 2024 | 139.19 | 4.50 | 3.34% | 136.85 | 140.20 | 136.66 | 883,459 |
| Jul 10 2024 | 134.69 | 3.29 | 2.50% | 131.69 | 134.72 | 131.43 | 696,466 |
| Jul 09 2024 | 131.40 | -2.59 | -1.93% | 133.00 | 133.715 | 131.19 | 538,797 |
| Jul 08 2024 | 133.99 | 1.81 | 1.37% | 133.30 | 134.86 | 132.61 | 864,906 |
| Jul 05 2024 | 132.18 | -2.58 | -1.91% | 133.67 | 133.97 | 130.915 | 1,258,895 |
| Jul 03 2024 | 134.76 | 1.88 | 1.41% | 133.51 | 135.48 | 133.2764 | 439,738 |
| Jul 02 2024 | 132.88 | 1.20 | 0.91% | 131.68 | 133.3714 | 131.40 | 598,690 |
| Jul 01 2024 | 131.68 | -3.21 | -2.38% | 135.20 | 135.615 | 131.52 | 668,484 |
| Jun 28 2024 | 134.89 | -1.08 | -0.79% | 136.18 | 136.93 | 134.36 | 1,868,139 |
| Jun 27 2024 | 135.97 | -2.50 | -1.81% | 137.15 | 138.61 | 135.57 | 587,958 |
| Jun 26 2024 | 138.47 | 4.07 | 3.03% | 134.12 | 138.71 | 133.705 | 1,028,703 |
| Jun 25 2024 | 134.40 | -4.65 | -3.34% | 137.94 | 138.42 | 134.16 | 899,695 |
