Register for real-time alerts, custom portfolio, and market movers
CEAB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 10.37 | 0.25 | 2.47% | 10.07 | 10.65 | 10.07 | 3,801,900 |
| May 13 2024 | 10.12 | -0.09 | -0.88% | 10.25 | 10.44 | 10.02 | 4,874,900 |
| May 10 2024 | 10.21 | -2.05 | -16.72% | 12.50 | 12.54 | 10.20 | 14,205,600 |
| May 09 2024 | 12.26 | -0.29 | -2.31% | 12.33 | 12.37 | 11.53 | 4,215,500 |
| May 08 2024 | 12.55 | 0.39 | 3.21% | 12.03 | 12.56 | 11.90 | 2,629,300 |
| May 07 2024 | 12.16 | 0.20 | 1.67% | 12.15 | 12.26 | 11.98 | 2,099,400 |
| May 06 2024 | 11.96 | -0.06 | -0.50% | 12.00 | 12.33 | 11.81 | 4,191,900 |
| May 03 2024 | 12.02 | 0.98 | 8.88% | 11.44 | 12.02 | 11.36 | 3,176,200 |
| May 02 2024 | 11.04 | 0.00 | 0.00% | 11.30 | 11.54 | 11.04 | 4,242,400 |
| Apr 30 2024 | 11.04 | -0.87 | -7.30% | 11.85 | 11.89 | 11.01 | 3,703,200 |
| Apr 29 2024 | 11.91 | -0.08 | -0.67% | 11.97 | 12.03 | 11.55 | 2,140,200 |
| Apr 26 2024 | 11.99 | 1.25 | 11.64% | 10.97 | 11.99 | 10.90 | 5,849,400 |
| Apr 25 2024 | 10.74 | 0.15 | 1.42% | 10.55 | 10.92 | 10.37 | 2,330,100 |
| Apr 24 2024 | 10.59 | -0.15 | -1.40% | 10.77 | 10.81 | 10.50 | 1,771,400 |
| Apr 23 2024 | 10.74 | -0.12 | -1.10% | 10.77 | 10.97 | 10.56 | 2,391,600 |
| Apr 22 2024 | 10.86 | 0.17 | 1.59% | 10.69 | 11.09 | 10.45 | 4,111,600 |
| Apr 19 2024 | 10.69 | 0.71 | 7.11% | 10.06 | 11.00 | 10.00 | 6,611,100 |
| Apr 18 2024 | 9.98 | -0.02 | -0.20% | 10.05 | 10.33 | 9.97 | 2,482,300 |
| Apr 17 2024 | 10.00 | -0.16 | -1.57% | 10.25 | 10.59 | 9.96 | 2,851,700 |
| Apr 16 2024 | 10.16 | 0.13 | 1.30% | 9.94 | 10.45 | 9.76 | 5,538,200 |
| Apr 15 2024 | 10.03 | -0.90 | -8.23% | 11.01 | 11.11 | 10.03 | 5,100,500 |
| Apr 12 2024 | 10.93 | -0.46 | -4.04% | 11.46 | 11.46 | 10.90 | 3,379,500 |
| Apr 11 2024 | 11.39 | -0.09 | -0.78% | 11.63 | 11.94 | 11.25 | 3,312,900 |
| Apr 10 2024 | 11.48 | -0.94 | -7.57% | 12.40 | 12.40 | 11.40 | 6,460,400 |
| Apr 09 2024 | 12.42 | 0.11 | 0.89% | 12.32 | 12.80 | 12.31 | 3,950,700 |
| Apr 08 2024 | 12.31 | 0.24 | 1.99% | 12.05 | 12.42 | 11.93 | 2,852,200 |
| Apr 05 2024 | 12.07 | 0.09 | 0.75% | 11.91 | 12.19 | 11.79 | 3,156,700 |
| Apr 04 2024 | 11.98 | 0.90 | 8.12% | 11.38 | 12.20 | 11.38 | 7,671,500 |
| Apr 03 2024 | 11.08 | 0.33 | 3.07% | 10.64 | 11.20 | 10.59 | 5,198,100 |
| Apr 02 2024 | 10.75 | -0.05 | -0.46% | 10.75 | 10.80 | 10.27 | 3,190,300 |
| Apr 01 2024 | 10.80 | 0.17 | 1.60% | 10.70 | 11.11 | 10.52 | 5,275,700 |
| Mar 28 2024 | 10.63 | 0.45 | 4.42% | 10.24 | 10.78 | 10.19 | 5,258,300 |
| Mar 27 2024 | 10.18 | 0.91 | 9.82% | 9.25 | 10.23 | 9.24 | 4,113,100 |
| Mar 26 2024 | 9.27 | -0.06 | -0.64% | 9.28 | 9.49 | 9.22 | 2,537,100 |
| Mar 25 2024 | 9.33 | 0.14 | 1.52% | 9.20 | 9.42 | 9.14 | 2,421,700 |
| Mar 22 2024 | 9.19 | -0.62 | -6.32% | 9.75 | 9.75 | 9.16 | 2,357,100 |
| Mar 21 2024 | 9.81 | -0.19 | -1.90% | 10.03 | 10.03 | 9.68 | 2,217,800 |
| Mar 20 2024 | 10.00 | 0.87 | 9.53% | 9.15 | 10.03 | 9.10 | 3,924,200 |
| Mar 19 2024 | 9.13 | -0.24 | -2.56% | 9.50 | 9.51 | 8.88 | 4,088,700 |
| Mar 18 2024 | 9.37 | -0.06 | -0.64% | 9.60 | 9.72 | 9.37 | 2,825,100 |
| Mar 15 2024 | 9.43 | -0.25 | -2.58% | 9.73 | 9.84 | 9.42 | 2,327,300 |
| Mar 14 2024 | 9.68 | -0.20 | -2.02% | 9.95 | 10.06 | 9.63 | 5,487,000 |
| Mar 13 2024 | 9.88 | 0.13 | 1.33% | 9.76 | 10.00 | 9.71 | 1,687,700 |
| Mar 12 2024 | 9.75 | 0.13 | 1.35% | 9.63 | 9.77 | 9.46 | 1,530,700 |
| Mar 11 2024 | 9.62 | -0.23 | -2.34% | 9.80 | 9.82 | 9.52 | 1,805,100 |
| Mar 08 2024 | 9.85 | 0.12 | 1.23% | 9.61 | 9.88 | 9.47 | 5,864,200 |
| Mar 07 2024 | 9.73 | 0.26 | 2.75% | 9.42 | 9.80 | 9.40 | 3,318,000 |
| Mar 06 2024 | 9.47 | -0.12 | -1.25% | 9.64 | 9.74 | 9.35 | 5,652,400 |
| Mar 05 2024 | 9.59 | 0.03 | 0.31% | 9.56 | 9.72 | 9.40 | 2,317,900 |
| Mar 04 2024 | 9.56 | -0.13 | -1.34% | 9.75 | 9.76 | 9.34 | 6,129,500 |
| Mar 01 2024 | 9.69 | 0.32 | 3.42% | 9.37 | 9.88 | 9.30 | 9,687,000 |
| Feb 29 2024 | 9.37 | 0.38 | 4.23% | 9.33 | 9.60 | 9.26 | 11,435,500 |
| Feb 28 2024 | 8.99 | 0.08 | 0.90% | 8.91 | 9.18 | 8.83 | 4,318,300 |
| Feb 27 2024 | 8.91 | 0.09 | 1.02% | 8.92 | 9.20 | 8.74 | 6,768,300 |
| Feb 26 2024 | 8.82 | 0.19 | 2.20% | 8.63 | 8.85 | 8.54 | 1,473,000 |
| Feb 23 2024 | 8.63 | -0.16 | -1.82% | 8.81 | 9.00 | 8.46 | 3,190,500 |
| Feb 22 2024 | 8.79 | 0.71 | 8.79% | 8.13 | 8.80 | 8.04 | 4,323,100 |
| Feb 21 2024 | 8.08 | 0.22 | 2.80% | 7.86 | 8.13 | 7.85 | 2,965,300 |
| Feb 20 2024 | 7.86 | -0.07 | -0.88% | 7.90 | 7.98 | 7.55 | 5,572,100 |
| Feb 19 2024 | 7.93 | -0.17 | -2.10% | 8.15 | 8.15 | 7.87 | 2,309,200 |
| Feb 16 2024 | 8.10 | 0.13 | 1.63% | 8.00 | 8.12 | 7.81 | 2,563,200 |
| Feb 15 2024 | 7.97 | -0.09 | -1.12% | 8.14 | 8.32 | 7.86 | 4,314,900 |
