Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CEBR5F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.99 | -0.02 | -0.10% | 19.65 | 20.34 | 19.62 | 64 |
| May 29 2024 | 20.01 | -0.08 | -0.40% | 20.08 | 20.08 | 19.57 | 13 |
| May 28 2024 | 20.09 | 0.07 | 0.35% | 20.18 | 20.31 | 19.63 | 203 |
| May 27 2024 | 20.02 | -0.42 | -2.05% | 21.10 | 21.11 | 20.02 | 142 |
| May 24 2024 | 20.44 | 0.29 | 1.44% | 20.49 | 20.49 | 20.01 | 84 |
| May 23 2024 | 20.15 | -0.18 | -0.89% | 20.49 | 20.99 | 20.05 | 98 |
| May 22 2024 | 20.33 | 0.19 | 0.94% | 20.14 | 20.33 | 20.06 | 243 |
| May 21 2024 | 20.14 | -0.16 | -0.79% | 19.89 | 20.47 | 19.89 | 219 |
| May 20 2024 | 20.30 | 0.11 | 0.54% | 20.13 | 20.45 | 19.94 | 300 |
| May 17 2024 | 20.19 | -0.16 | -0.79% | 20.45 | 21.00 | 19.95 | 142 |
| May 16 2024 | 20.35 | -0.40 | -1.93% | 21.05 | 21.25 | 20.00 | 210 |
| May 15 2024 | 20.75 | -0.95 | -4.38% | 21.60 | 21.94 | 20.40 | 403 |
| May 14 2024 | 21.70 | -0.30 | -1.36% | 21.73 | 21.75 | 21.40 | 88 |
| May 13 2024 | 22.00 | 0.20 | 0.92% | 21.70 | 22.09 | 21.50 | 97 |
| May 10 2024 | 21.80 | 0.44 | 2.06% | 21.12 | 21.89 | 21.12 | 215 |
| May 09 2024 | 21.36 | -0.76 | -3.44% | 21.99 | 21.99 | 21.36 | 125 |
| May 08 2024 | 22.12 | 0.09 | 0.41% | 22.08 | 22.21 | 21.58 | 21 |
| May 07 2024 | 22.03 | -0.45 | -2.00% | 22.03 | 22.42 | 22.03 | 37 |
| May 06 2024 | 22.48 | 0.02 | 0.09% | 22.78 | 22.78 | 20.09 | 558 |
| May 03 2024 | 22.46 | -0.85 | -3.65% | 22.87 | 23.19 | 22.45 | 105 |
| May 02 2024 | 23.31 | 0.69 | 3.05% | 22.00 | 23.60 | 21.91 | 262 |
| Apr 30 2024 | 22.62 | 0.05 | 0.22% | 22.62 | 23.81 | 22.57 | 186 |
| Apr 29 2024 | 22.57 | 0.07 | 0.31% | 22.42 | 23.48 | 22.42 | 237 |
| Apr 26 2024 | 22.50 | -0.20 | -0.88% | 22.71 | 23.18 | 22.21 | 186 |
| Apr 25 2024 | 22.70 | -0.34 | -1.48% | 23.04 | 23.04 | 22.00 | 301 |
| Apr 24 2024 | 23.04 | 0.61 | 2.72% | 22.23 | 23.04 | 22.02 | 721 |
| Apr 23 2024 | 22.43 | 1.63 | 7.84% | 20.80 | 22.55 | 20.80 | 394 |
| Apr 22 2024 | 20.80 | 1.09 | 5.53% | 19.66 | 22.33 | 19.66 | 173 |
| Apr 19 2024 | 19.71 | 0.06 | 0.31% | 19.70 | 19.71 | 19.61 | 65 |
| Apr 18 2024 | 19.65 | -0.65 | -3.20% | 20.68 | 20.68 | 19.61 | 541 |
| Apr 17 2024 | 20.30 | -0.60 | -2.87% | 20.13 | 20.78 | 20.12 | 188 |
| Apr 16 2024 | 20.90 | -0.09 | -0.43% | 20.90 | 20.90 | 20.01 | 256 |
| Apr 15 2024 | 20.99 | 0.97 | 4.85% | 20.57 | 21.00 | 20.07 | 258 |
| Apr 12 2024 | 20.02 | -0.87 | -4.16% | 20.85 | 20.85 | 19.99 | 103 |
| Apr 11 2024 | 20.89 | 1.14 | 5.77% | 20.28 | 20.89 | 20.05 | 215 |
| Apr 10 2024 | 19.75 | 0.02 | 0.10% | 20.01 | 20.28 | 19.75 | 76 |
| Apr 09 2024 | 19.73 | 0.29 | 1.49% | 19.58 | 20.25 | 19.31 | 132 |
| Apr 08 2024 | 19.44 | 0.34 | 1.78% | 19.14 | 20.27 | 19.14 | 526 |
| Apr 05 2024 | 19.10 | -0.09 | -0.47% | 19.40 | 20.27 | 19.10 | 230 |
| Apr 04 2024 | 19.19 | 0.05 | 0.26% | 19.31 | 19.90 | 18.74 | 487 |
| Apr 03 2024 | 19.14 | -0.17 | -0.88% | 19.35 | 19.35 | 19.01 | 103 |
| Apr 02 2024 | 19.31 | 1.00 | 5.46% | 18.65 | 19.45 | 18.65 | 209 |
| Apr 01 2024 | 18.31 | 0.11 | 0.60% | 18.36 | 18.90 | 18.26 | 531 |
| Mar 28 2024 | 18.20 | -1.21 | -6.23% | 18.91 | 19.47 | 18.20 | 211 |
| Mar 27 2024 | 19.41 | 0.63 | 3.35% | 19.45 | 19.46 | 18.99 | 331 |
| Mar 26 2024 | 18.78 | -0.12 | -0.63% | 18.74 | 19.20 | 18.20 | 320 |
| Mar 25 2024 | 18.90 | 0.00 | 0.00% | 18.89 | 18.90 | 18.68 | 380 |
| Mar 22 2024 | 18.90 | -0.11 | -0.58% | 19.05 | 19.12 | 18.70 | 131 |
| Mar 21 2024 | 19.01 | 0.22 | 1.17% | 18.80 | 19.01 | 18.56 | 274 |
| Mar 20 2024 | 18.79 | 0.56 | 3.07% | 18.21 | 18.79 | 18.21 | 68 |
| Mar 19 2024 | 18.23 | -0.56 | -2.98% | 18.41 | 18.64 | 18.22 | 105 |
| Mar 18 2024 | 18.79 | 0.58 | 3.19% | 18.64 | 18.79 | 18.22 | 123 |
| Mar 15 2024 | 18.21 | -0.68 | -3.60% | 19.11 | 19.11 | 18.21 | 52 |
| Mar 14 2024 | 18.89 | -0.10 | -0.53% | 18.52 | 18.90 | 18.30 | 405 |
| Mar 13 2024 | 18.99 | 0.61 | 3.32% | 18.67 | 19.00 | 18.52 | 103 |
| Mar 12 2024 | 18.38 | -0.20 | -1.08% | 18.62 | 18.85 | 18.38 | 192 |
| Mar 11 2024 | 18.58 | 0.17 | 0.92% | 18.35 | 19.11 | 18.08 | 459 |
| Mar 08 2024 | 18.41 | -0.44 | -2.33% | 18.75 | 18.75 | 18.08 | 316 |
| Mar 07 2024 | 18.85 | 0.85 | 4.72% | 18.75 | 19.18 | 17.95 | 386 |
| Mar 06 2024 | 18.00 | -1.01 | -5.31% | 18.75 | 19.20 | 18.00 | 372 |
| Mar 05 2024 | 19.01 | 0.31 | 1.66% | 18.82 | 19.01 | 18.70 | 183 |
