Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CEOC11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 45.01 | 0.00 | 0.00% | 45.01 | 45.78 | 45.01 | 883 |
| May 20 2024 | 45.01 | -0.39 | -0.86% | 45.40 | 45.40 | 44.80 | 339 |
| May 17 2024 | 45.40 | 0.40 | 0.89% | 45.05 | 45.48 | 45.01 | 265 |
| May 16 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.35 | 44.81 | 383 |
| May 15 2024 | 45.00 | 0.18 | 0.40% | 44.80 | 45.35 | 44.80 | 774 |
| May 14 2024 | 44.82 | -0.17 | -0.38% | 45.19 | 45.30 | 44.81 | 123 |
| May 13 2024 | 44.99 | 0.44 | 0.99% | 44.51 | 44.99 | 44.51 | 942 |
| May 10 2024 | 44.55 | -0.55 | -1.22% | 45.00 | 45.00 | 44.50 | 1,252 |
| May 09 2024 | 45.10 | -0.50 | -1.10% | 45.52 | 45.52 | 45.01 | 516 |
| May 08 2024 | 45.60 | -0.54 | -1.17% | 45.76 | 46.13 | 45.60 | 900 |
| May 07 2024 | 46.14 | -0.19 | -0.41% | 46.33 | 46.33 | 45.51 | 793 |
| May 06 2024 | 46.33 | 0.41 | 0.89% | 45.90 | 46.36 | 45.90 | 510 |
| May 03 2024 | 45.92 | 0.57 | 1.26% | 45.26 | 45.92 | 45.24 | 776 |
| May 02 2024 | 45.35 | -0.16 | -0.35% | 45.39 | 45.98 | 45.15 | 1,109 |
| Apr 30 2024 | 45.51 | 0.01 | 0.02% | 45.50 | 46.02 | 45.19 | 1,096 |
| Apr 29 2024 | 45.50 | -0.10 | -0.22% | 45.40 | 45.73 | 45.18 | 909 |
| Apr 26 2024 | 45.60 | -0.20 | -0.44% | 45.80 | 46.01 | 45.36 | 578 |
| Apr 25 2024 | 45.80 | 0.17 | 0.37% | 45.62 | 45.89 | 45.62 | 249 |
| Apr 24 2024 | 45.63 | -0.47 | -1.02% | 46.02 | 46.02 | 45.51 | 598 |
| Apr 23 2024 | 46.10 | 0.09 | 0.20% | 46.08 | 46.46 | 45.80 | 624 |
| Apr 22 2024 | 46.01 | 0.01 | 0.02% | 46.00 | 46.10 | 45.80 | 406 |
| Apr 19 2024 | 46.00 | 0.50 | 1.10% | 46.00 | 46.09 | 45.97 | 510 |
| Apr 18 2024 | 45.50 | -0.45 | -0.98% | 45.57 | 45.89 | 45.50 | 335 |
| Apr 17 2024 | 45.95 | 0.38 | 0.83% | 45.57 | 46.61 | 45.57 | 772 |
| Apr 16 2024 | 45.57 | -0.61 | -1.32% | 46.18 | 46.75 | 45.50 | 821 |
| Apr 15 2024 | 46.18 | 0.63 | 1.38% | 45.55 | 46.20 | 45.55 | 496 |
| Apr 12 2024 | 45.55 | -0.64 | -1.39% | 46.20 | 46.37 | 45.51 | 1,299 |
| Apr 11 2024 | 46.19 | 0.19 | 0.41% | 46.03 | 46.50 | 45.53 | 727 |
| Apr 10 2024 | 46.00 | -0.18 | -0.39% | 46.49 | 46.50 | 46.00 | 233 |
| Apr 09 2024 | 46.18 | 0.31 | 0.68% | 45.85 | 46.85 | 45.85 | 498 |
| Apr 08 2024 | 45.87 | -0.30 | -0.65% | 46.03 | 46.03 | 45.51 | 362 |
| Apr 05 2024 | 46.17 | 0.17 | 0.37% | 46.31 | 46.64 | 45.99 | 711 |
| Apr 04 2024 | 46.00 | -0.86 | -1.84% | 46.86 | 46.86 | 46.00 | 1,871 |
| Apr 03 2024 | 46.86 | 0.11 | 0.24% | 46.75 | 46.92 | 45.86 | 1,084 |
| Apr 02 2024 | 46.75 | 0.28 | 0.60% | 46.40 | 46.90 | 46.40 | 511 |
| Apr 01 2024 | 46.47 | -0.07 | -0.15% | 46.54 | 46.62 | 46.31 | 876 |
| Mar 28 2024 | 46.54 | 0.44 | 0.95% | 46.10 | 46.62 | 46.10 | 828 |
| Mar 27 2024 | 46.10 | 0.47 | 1.03% | 45.78 | 46.32 | 45.78 | 326 |
| Mar 26 2024 | 45.63 | 0.00 | 0.00% | 45.65 | 45.83 | 44.99 | 1,291 |
| Mar 25 2024 | 45.63 | -0.56 | -1.21% | 46.30 | 46.32 | 45.60 | 492 |
| Mar 22 2024 | 46.19 | 0.22 | 0.48% | 45.61 | 46.19 | 45.60 | 1,211 |
| Mar 21 2024 | 45.97 | 0.32 | 0.70% | 45.90 | 45.98 | 45.80 | 783 |
| Mar 20 2024 | 45.65 | -0.33 | -0.72% | 45.98 | 45.99 | 45.60 | 1,006 |
| Mar 19 2024 | 45.98 | -0.01 | -0.02% | 46.00 | 46.05 | 45.69 | 1,658 |
| Mar 18 2024 | 45.99 | 0.49 | 1.08% | 45.45 | 46.00 | 45.26 | 1,420 |
| Mar 15 2024 | 45.50 | -1.45 | -3.09% | 46.99 | 46.99 | 44.98 | 3,095 |
| Mar 14 2024 | 46.95 | 0.16 | 0.34% | 46.79 | 46.99 | 46.79 | 493 |
| Mar 13 2024 | 46.79 | -0.17 | -0.36% | 46.96 | 46.99 | 46.33 | 729 |
| Mar 12 2024 | 46.96 | 0.48 | 1.03% | 46.48 | 46.96 | 46.17 | 955 |
| Mar 11 2024 | 46.48 | -0.03 | -0.06% | 46.51 | 47.17 | 46.34 | 636 |
| Mar 08 2024 | 46.51 | -0.48 | -1.02% | 46.80 | 46.80 | 46.40 | 818 |
| Mar 07 2024 | 46.99 | 0.39 | 0.84% | 46.77 | 46.99 | 46.52 | 942 |
| Mar 06 2024 | 46.60 | -0.13 | -0.28% | 47.00 | 47.00 | 46.60 | 710 |
| Mar 05 2024 | 46.73 | -0.12 | -0.26% | 46.62 | 46.76 | 46.51 | 419 |
| Mar 04 2024 | 46.85 | 0.09 | 0.19% | 47.00 | 47.00 | 46.69 | 367 |
| Mar 01 2024 | 46.76 | 0.14 | 0.30% | 46.61 | 46.80 | 46.61 | 839 |
| Feb 29 2024 | 46.62 | -0.27 | -0.58% | 46.89 | 46.99 | 46.56 | 860 |
| Feb 28 2024 | 46.89 | -0.06 | -0.13% | 46.99 | 46.99 | 46.55 | 282 |
| Feb 27 2024 | 46.95 | 0.43 | 0.92% | 46.94 | 47.00 | 46.51 | 242 |
| Feb 26 2024 | 46.52 | -0.83 | -1.75% | 47.36 | 47.45 | 46.52 | 1,857 |
| Feb 23 2024 | 47.35 | -0.11 | -0.23% | 47.33 | 47.48 | 47.03 | 708 |
| Feb 22 2024 | 47.46 | 0.01 | 0.02% | 47.60 | 47.69 | 47.40 | 248 |
