CEMG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 28.543 | 0.11 | 0.38% | 28.579 | 28.579 | 28.543 | 70 |
Jun 13 2024 | 28.4354 | -0.03 | -0.09% | 28.4354 | 28.4354 | 28.4354 | 0 |
Jun 12 2024 | 28.4616 | -0.10 | -0.36% | 28.4616 | 28.4616 | 28.4616 | 0 |
Jun 11 2024 | 28.5658 | 0.02 | 0.05% | 28.5664 | 28.5664 | 28.5658 | 203 |
Jun 10 2024 | 28.5505 | 0.12 | 0.44% | 28.5505 | 28.5505 | 28.5505 | 0 |
Jun 07 2024 | 28.4265 | -0.04 | -0.13% | 28.473 | 28.473 | 28.4265 | 203 |
Jun 06 2024 | 28.4639 | 0.06 | 0.20% | 28.4411 | 28.4639 | 28.4411 | 49 |
Jun 05 2024 | 28.4066 | 0.39 | 1.40% | 28.377 | 28.4066 | 28.377 | 273 |
Jun 04 2024 | 28.0141 | -0.41 | -1.43% | 27.9957 | 28.0141 | 27.9618 | 180 |
Jun 03 2024 | 28.4212 | 0.27 | 0.95% | 28.4436 | 28.4436 | 28.4212 | 273 |
May 31 2024 | 28.1542 | -0.23 | -0.82% | 28.1542 | 28.1542 | 28.1542 | 0 |
May 30 2024 | 28.3862 | 0.06 | 0.23% | 28.1921 | 28.3862 | 28.1921 | 6 |
May 29 2024 | 28.3214 | -0.45 | -1.58% | 28.3936 | 28.3936 | 28.3214 | 393 |
May 28 2024 | 28.7762 | -0.10 | -0.35% | 28.7762 | 28.7762 | 28.7762 | 0 |
May 27 2024 | 28.8778 | 0.23 | 0.81% | 28.8778 | 28.8778 | 28.8778 | 0 |
May 24 2024 | 28.6465 | -0.39 | -1.34% | 28.6465 | 28.6465 | 28.6465 | 0 |
May 23 2024 | 29.0348 | -0.27 | -0.92% | 29.0348 | 29.0348 | 29.0348 | 0 |
May 22 2024 | 29.3037 | 0.09 | 0.30% | 29.3037 | 29.3037 | 29.3037 | 0 |
May 21 2024 | 29.2171 | -0.32 | -1.07% | 29.2557 | 29.2557 | 29.2171 | 150 |
May 20 2024 | 29.5321 | -0.03 | -0.10% | 29.5321 | 29.5321 | 29.5321 | 0 |
May 17 2024 | 29.561 | 0.36 | 1.24% | 29.4245 | 29.561 | 29.4245 | 1 |
May 16 2024 | 29.1976 | 0.18 | 0.62% | 29.1976 | 29.1976 | 29.1976 | 0 |
May 15 2024 | 29.0173 | -0.26 | -0.88% | 29.1121 | 29.1121 | 29.0173 | 360 |
May 14 2024 | 29.274 | 0.23 | 0.78% | 29.274 | 29.274 | 29.274 | 125 |
May 13 2024 | 29.0461 | 0.06 | 0.20% | 29.0461 | 29.0461 | 29.0461 | 0 |
May 10 2024 | 28.9889 | 0.02 | 0.08% | 29.0071 | 29.0071 | 28.9889 | 203 |
May 09 2024 | 28.9652 | 0.11 | 0.39% | 28.9437 | 28.9652 | 28.9437 | 50 |
May 08 2024 | 28.8514 | -0.02 | -0.08% | 28.8514 | 28.8514 | 28.8514 | 0 |
May 07 2024 | 28.8735 | -0.14 | -0.49% | 28.9088 | 28.9088 | 28.8735 | 203 |
May 06 2024 | 29.0156 | 0.22 | 0.77% | 29.0156 | 29.0156 | 29.0156 | 0 |
May 03 2024 | 28.7937 | 0.32 | 1.14% | 28.7443 | 28.7937 | 28.7443 | 332 |
May 02 2024 | 28.4698 | 0.24 | 0.84% | 28.4227 | 28.555 | 28.4227 | 273 |
Apr 30 2024 | 28.2332 | 0.04 | 0.13% | 28.3743 | 28.3743 | 28.2332 | 203 |
Apr 29 2024 | 28.1953 | 0.15 | 0.53% | 28.2034 | 28.2034 | 28.1953 | 85 |
Apr 26 2024 | 28.0462 | 0.50 | 1.80% | 28.0873 | 28.0873 | 28.0462 | 81 |
Apr 25 2024 | 27.5501 | -0.21 | -0.77% | 27.6862 | 27.6862 | 27.5006 | 1,004 |
Apr 24 2024 | 27.7642 | 0.35 | 1.26% | 27.767 | 27.767 | 27.7642 | 76 |
Apr 23 2024 | 27.418 | 0.41 | 1.50% | 27.418 | 27.418 | 27.418 | 0 |
Apr 22 2024 | 27.012 | 0.32 | 1.19% | 27.1185 | 27.1185 | 27.012 | 2,500 |
Apr 19 2024 | 26.6934 | -0.40 | -1.49% | 26.7341 | 26.7341 | 26.6017 | 8 |
Apr 18 2024 | 27.0978 | 0.12 | 0.46% | 27.0901 | 27.0978 | 27.0901 | 40 |
Apr 17 2024 | 26.9729 | 0.08 | 0.31% | 26.9729 | 26.9729 | 26.9729 | 0 |
Apr 16 2024 | 26.8897 | -0.73 | -2.64% | 27.0858 | 27.0858 | 26.8897 | 80 |
Apr 15 2024 | 27.6184 | -0.26 | -0.93% | 27.6184 | 27.6184 | 27.6184 | 0 |
Apr 12 2024 | 27.8779 | 0.02 | 0.09% | 27.8779 | 27.8779 | 27.8779 | 0 |
Apr 11 2024 | 27.8535 | 0.03 | 0.09% | 27.8805 | 27.8805 | 27.8535 | 43 |
Apr 10 2024 | 27.8276 | 0.27 | 1.00% | 27.8121 | 27.8276 | 27.8121 | 203 |
Apr 09 2024 | 27.553 | 0.06 | 0.23% | 27.5802 | 27.5802 | 27.553 | 203 |
Apr 08 2024 | 27.4886 | 0.00 | -0.01% | 27.4886 | 27.4886 | 27.4886 | 0 |
Apr 05 2024 | 27.4925 | -0.03 | -0.13% | 27.4925 | 27.4925 | 27.4925 | 0 |
Apr 04 2024 | 27.527 | -0.02 | -0.07% | 27.527 | 27.527 | 27.527 | 0 |
Apr 03 2024 | 27.5459 | -0.22 | -0.79% | 27.5918 | 27.5918 | 27.5221 | 6 |
Apr 02 2024 | 27.7641 | -0.11 | -0.38% | 28.0355 | 28.0355 | 27.7641 | 41 |
Mar 28 2024 | 27.8714 | 0.33 | 1.19% | 27.7961 | 27.8714 | 27.7961 | 36 |
Mar 27 2024 | 27.5428 | -0.18 | -0.64% | 27.5154 | 27.5428 | 27.5154 | 70 |
Mar 26 2024 | 27.7193 | 0.12 | 0.43% | 27.6714 | 27.7193 | 27.6714 | 36 |
Mar 25 2024 | 27.60 | 0.01 | 0.05% | 27.6395 | 27.6395 | 27.60 | 4 |
Mar 22 2024 | 27.5866 | -0.35 | -1.26% | 27.6173 | 27.6173 | 27.5866 | 100 |
Mar 21 2024 | 27.9384 | 0.36 | 1.29% | 27.8286 | 27.9384 | 27.8286 | 107 |
Mar 20 2024 | 27.5825 | 0.16 | 0.58% | 27.5225 | 27.5825 | 27.499 | 303 |
Mar 19 2024 | 27.4248 | -0.15 | -0.56% | 27.6278 | 27.6278 | 27.4248 | 2,219 |
Mar 18 2024 | 27.5781 | -0.06 | -0.21% | 27.5573 | 27.5781 | 27.5573 | 203 |