Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CEBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 22.67 | -0.10 | -0.44% | 22.76 | 22.76 | 22.40 | 4,100 |
| May 20 2024 | 22.77 | -0.08 | -0.35% | 22.84 | 22.84 | 22.15 | 5,900 |
| May 17 2024 | 22.85 | -1.55 | -6.35% | 24.39 | 24.39 | 22.57 | 23,100 |
| May 16 2024 | 24.40 | -0.69 | -2.75% | 25.70 | 25.90 | 23.69 | 23,700 |
| May 15 2024 | 25.09 | -0.56 | -2.18% | 24.85 | 25.10 | 24.61 | 7,600 |
| May 14 2024 | 25.65 | -0.85 | -3.21% | 26.50 | 26.50 | 25.60 | 9,200 |
| May 13 2024 | 26.50 | -0.50 | -1.85% | 26.91 | 26.91 | 25.99 | 6,100 |
| May 10 2024 | 27.00 | -0.30 | -1.10% | 27.39 | 27.39 | 26.83 | 22,100 |
| May 09 2024 | 27.30 | 0.19 | 0.70% | 27.23 | 27.30 | 27.10 | 5,300 |
| May 08 2024 | 27.11 | 0.01 | 0.04% | 27.10 | 27.27 | 27.10 | 1,500 |
| May 07 2024 | 27.10 | -0.20 | -0.73% | 27.30 | 27.39 | 27.10 | 8,000 |
| May 06 2024 | 27.30 | 0.25 | 0.92% | 27.03 | 27.48 | 27.00 | 7,300 |
| May 03 2024 | 27.05 | 0.30 | 1.12% | 26.81 | 27.29 | 26.67 | 9,800 |
| May 02 2024 | 26.75 | -0.95 | -3.43% | 27.14 | 27.69 | 25.96 | 13,500 |
| Apr 30 2024 | 27.70 | 0.25 | 0.91% | 27.61 | 27.70 | 27.00 | 12,200 |
| Apr 29 2024 | 27.45 | 0.55 | 2.04% | 26.90 | 27.65 | 26.90 | 16,700 |
| Apr 26 2024 | 26.90 | 1.39 | 5.45% | 25.50 | 27.20 | 25.50 | 19,900 |
| Apr 25 2024 | 25.51 | -1.79 | -6.56% | 27.31 | 27.31 | 25.49 | 11,000 |
| Apr 24 2024 | 27.30 | -0.10 | -0.36% | 27.97 | 28.98 | 27.30 | 27,300 |
| Apr 23 2024 | 27.40 | 2.40 | 9.60% | 25.19 | 28.00 | 25.00 | 57,800 |
| Apr 22 2024 | 25.00 | 3.56 | 16.60% | 21.62 | 28.00 | 21.40 | 58,900 |
| Apr 19 2024 | 21.44 | 0.23 | 1.08% | 21.67 | 21.67 | 21.03 | 2,700 |
| Apr 18 2024 | 21.21 | -0.21 | -0.98% | 21.62 | 21.69 | 21.21 | 3,500 |
| Apr 17 2024 | 21.42 | -0.18 | -0.83% | 21.69 | 21.69 | 21.42 | 3,300 |
| Apr 16 2024 | 21.60 | 0.07 | 0.33% | 21.60 | 21.60 | 21.46 | 1,200 |
| Apr 15 2024 | 21.53 | -0.11 | -0.51% | 21.62 | 21.69 | 21.42 | 4,600 |
| Apr 12 2024 | 21.64 | 0.04 | 0.19% | 21.58 | 21.64 | 21.37 | 4,800 |
| Apr 11 2024 | 21.60 | 0.25 | 1.17% | 21.22 | 21.60 | 21.20 | 2,000 |
| Apr 10 2024 | 21.35 | -0.34 | -1.57% | 21.68 | 21.68 | 21.34 | 2,000 |
| Apr 09 2024 | 21.69 | 0.10 | 0.46% | 21.66 | 21.69 | 21.40 | 5,000 |
| Apr 08 2024 | 21.59 | 0.30 | 1.41% | 21.29 | 21.67 | 20.95 | 3,500 |
| Apr 05 2024 | 21.29 | 0.30 | 1.43% | 20.99 | 21.30 | 20.99 | 2,300 |
| Apr 04 2024 | 20.99 | -0.05 | -0.24% | 20.95 | 21.00 | 20.88 | 1,300 |
| Apr 03 2024 | 21.04 | -0.16 | -0.75% | 21.06 | 21.31 | 20.71 | 3,600 |
| Apr 02 2024 | 21.20 | 0.31 | 1.48% | 21.00 | 21.22 | 20.61 | 2,600 |
| Apr 01 2024 | 20.89 | -0.31 | -1.46% | 21.51 | 21.51 | 20.87 | 3,500 |
| Mar 28 2024 | 21.20 | -0.40 | -1.85% | 21.60 | 22.00 | 20.80 | 9,900 |
| Mar 27 2024 | 21.60 | 1.30 | 6.40% | 20.53 | 21.60 | 20.16 | 8,100 |
| Mar 26 2024 | 20.30 | 0.41 | 2.06% | 20.00 | 21.00 | 19.71 | 10,900 |
| Mar 25 2024 | 19.89 | 0.21 | 1.07% | 19.72 | 19.90 | 19.61 | 1,000 |
| Mar 22 2024 | 19.68 | 0.52 | 2.71% | 19.15 | 19.69 | 19.15 | 2,700 |
| Mar 21 2024 | 19.16 | -0.13 | -0.67% | 19.29 | 19.29 | 19.05 | 2,000 |
| Mar 20 2024 | 19.29 | 0.30 | 1.58% | 19.01 | 19.30 | 18.61 | 11,200 |
| Mar 19 2024 | 18.99 | -0.01 | -0.05% | 18.99 | 19.24 | 18.98 | 2,600 |
| Mar 18 2024 | 19.00 | 0.30 | 1.60% | 19.08 | 19.08 | 18.77 | 2,700 |
| Mar 15 2024 | 18.70 | -0.05 | -0.27% | 18.74 | 18.79 | 18.47 | 4,700 |
| Mar 14 2024 | 18.75 | -0.13 | -0.69% | 19.00 | 19.14 | 18.60 | 6,600 |
| Mar 13 2024 | 18.88 | -0.42 | -2.18% | 19.12 | 19.14 | 18.88 | 6,800 |
| Mar 12 2024 | 19.30 | -0.19 | -0.97% | 19.46 | 19.55 | 19.20 | 6,300 |
| Mar 11 2024 | 19.49 | -0.01 | -0.05% | 19.19 | 19.50 | 19.11 | 6,500 |
| Mar 08 2024 | 19.50 | -0.69 | -3.42% | 20.04 | 20.04 | 19.50 | 8,100 |
| Mar 07 2024 | 20.19 | -0.24 | -1.17% | 20.11 | 20.19 | 19.70 | 6,800 |
| Mar 06 2024 | 20.43 | -0.02 | -0.10% | 20.19 | 20.43 | 20.04 | 3,300 |
| Mar 05 2024 | 20.45 | 0.03 | 0.15% | 20.46 | 20.47 | 20.20 | 3,300 |
| Mar 04 2024 | 20.42 | 0.16 | 0.79% | 20.24 | 20.42 | 20.07 | 4,100 |
| Mar 01 2024 | 20.26 | 0.02 | 0.10% | 20.16 | 20.54 | 20.16 | 3,800 |
| Feb 29 2024 | 20.24 | -0.06 | -0.30% | 20.06 | 20.27 | 19.90 | 4,300 |
| Feb 28 2024 | 20.30 | 0.23 | 1.15% | 20.07 | 20.30 | 19.99 | 3,900 |
| Feb 27 2024 | 20.07 | 0.11 | 0.55% | 20.19 | 20.19 | 19.99 | 1,800 |
| Feb 26 2024 | 19.96 | -0.22 | -1.09% | 20.30 | 20.30 | 19.71 | 3,700 |
| Feb 23 2024 | 20.18 | -0.31 | -1.51% | 20.49 | 20.49 | 19.92 | 4,500 |
| Feb 22 2024 | 20.49 | 0.06 | 0.29% | 20.43 | 20.49 | 20.29 | 2,700 |
