Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 47.14 | -1.22 | -2.52% | 47.69 | 47.95 | 47.05 | 86,377 |
| May 21 2024 | 48.36 | -0.19 | -0.39% | 48.42 | 48.61 | 48.30 | 20,032 |
| May 20 2024 | 48.55 | 0.18 | 0.37% | 48.54 | 48.61 | 48.3001 | 41,267 |
| May 17 2024 | 48.37 | 0.69 | 1.45% | 47.94 | 48.465 | 47.77 | 42,910 |
| May 16 2024 | 47.68 | 0.05 | 0.10% | 47.45 | 47.87 | 47.45 | 34,713 |
| May 15 2024 | 47.63 | 0.20 | 0.42% | 47.50 | 47.77 | 47.50 | 20,632 |
| May 14 2024 | 47.43 | 0.08 | 0.17% | 47.14 | 47.47 | 47.0141 | 60,259 |
| May 13 2024 | 47.35 | 0.07 | 0.15% | 47.29 | 47.67 | 47.28 | 14,082 |
| May 10 2024 | 47.28 | -0.08 | -0.17% | 47.36 | 47.36 | 47.1549 | 47,871 |
| May 09 2024 | 47.36 | 0.22 | 0.47% | 47.33 | 47.45 | 47.10 | 35,031 |
| May 08 2024 | 47.14 | 0.31 | 0.66% | 46.62 | 47.14 | 46.569 | 40,749 |
| May 07 2024 | 46.83 | 0.37 | 0.80% | 46.73 | 47.06 | 46.65 | 59,695 |
| May 06 2024 | 46.46 | 0.45 | 0.98% | 46.10 | 46.62 | 46.0533 | 22,176 |
| May 03 2024 | 46.01 | 0.35 | 0.77% | 45.98 | 46.04 | 45.5901 | 23,955 |
| May 02 2024 | 45.66 | 0.55 | 1.22% | 45.03 | 45.72 | 44.9945 | 30,279 |
| May 01 2024 | 45.11 | 0.03 | 0.07% | 45.00 | 45.39 | 44.96 | 59,084 |
| Apr 30 2024 | 45.0799 | -0.81 | -1.77% | 45.89 | 45.93 | 45.0799 | 35,143 |
| Apr 29 2024 | 45.89 | 0.06 | 0.13% | 45.83 | 45.98 | 45.77 | 25,059 |
| Apr 26 2024 | 45.83 | -0.14 | -0.30% | 45.83 | 46.03 | 45.61 | 27,414 |
| Apr 25 2024 | 45.97 | -0.01 | -0.02% | 45.80 | 46.07 | 45.40 | 59,494 |
| Apr 24 2024 | 45.98 | 0.05 | 0.11% | 45.75 | 46.02 | 45.69 | 24,411 |
| Apr 23 2024 | 45.93 | 0.18 | 0.39% | 45.68 | 46.19 | 45.68 | 16,884 |
| Apr 22 2024 | 45.75 | 0.30 | 0.66% | 45.66 | 45.94 | 45.255 | 31,921 |
| Apr 19 2024 | 45.45 | 0.72 | 1.61% | 44.75 | 45.6499 | 44.75 | 38,753 |
| Apr 18 2024 | 44.73 | 0.34 | 0.77% | 44.24 | 44.84 | 44.24 | 22,834 |
| Apr 17 2024 | 44.39 | 0.62 | 1.42% | 43.77 | 44.45 | 43.77 | 34,355 |
| Apr 16 2024 | 43.77 | -0.35 | -0.79% | 44.05 | 44.19 | 43.575 | 26,105 |
| Apr 15 2024 | 44.12 | -0.47 | -1.05% | 44.66 | 45.04 | 44.04 | 22,793 |
| Apr 12 2024 | 44.59 | -0.93 | -2.04% | 45.61 | 46.12 | 44.59 | 31,795 |
| Apr 11 2024 | 45.52 | -0.08 | -0.18% | 45.58 | 45.58 | 45.08 | 11,906 |
| Apr 10 2024 | 45.60 | -0.29 | -0.63% | 45.67 | 45.86 | 45.50 | 12,436 |
| Apr 09 2024 | 45.89 | -0.38 | -0.82% | 46.22 | 46.39 | 45.80 | 12,009 |
| Apr 08 2024 | 46.27 | 0.09 | 0.19% | 46.56 | 46.59 | 46.12 | 28,381 |
| Apr 05 2024 | 46.18 | 0.09 | 0.20% | 46.04 | 46.21 | 45.71 | 14,374 |
| Apr 04 2024 | 46.09 | -0.28 | -0.60% | 46.40 | 46.79 | 46.02 | 20,434 |
| Apr 03 2024 | 46.37 | 0.38 | 0.83% | 45.92 | 46.532 | 45.72 | 23,152 |
| Apr 02 2024 | 45.99 | 0.22 | 0.48% | 45.70 | 46.015 | 45.70 | 11,966 |
| Apr 01 2024 | 45.77 | -0.01 | -0.02% | 45.74 | 45.81 | 45.51 | 17,071 |
| Mar 28 2024 | 45.78 | 0.62 | 1.37% | 45.34 | 45.93 | 45.265 | 14,712 |
| Mar 27 2024 | 45.16 | 0.52 | 1.16% | 44.97 | 45.20 | 44.76 | 16,893 |
| Mar 26 2024 | 44.64 | -0.09 | -0.20% | 44.76 | 44.76 | 44.56 | 16,531 |
| Mar 25 2024 | 44.73 | 0.21 | 0.47% | 44.43 | 44.90 | 44.43 | 14,829 |
| Mar 22 2024 | 44.52 | -0.20 | -0.45% | 44.84 | 45.00 | 44.49 | 11,226 |
| Mar 21 2024 | 44.72 | -0.06 | -0.13% | 44.64 | 45.22 | 44.5201 | 36,928 |
| Mar 20 2024 | 44.78 | 0.32 | 0.72% | 44.53 | 44.9623 | 44.2501 | 17,116 |
| Mar 19 2024 | 44.46 | 0.49 | 1.11% | 43.82 | 44.53 | 43.82 | 13,865 |
| Mar 18 2024 | 43.97 | 0.21 | 0.48% | 43.94 | 44.04 | 43.73 | 12,103 |
| Mar 15 2024 | 43.76 | 0.55 | 1.27% | 42.99 | 44.03 | 42.99 | 21,415 |
| Mar 14 2024 | 43.21 | -0.81 | -1.84% | 43.98 | 44.30 | 43.15 | 12,857 |
| Mar 13 2024 | 44.02 | 0.24 | 0.55% | 44.06 | 44.39 | 43.995 | 14,688 |
| Mar 12 2024 | 43.78 | 0.16 | 0.37% | 43.65 | 43.8485 | 43.65 | 15,306 |
| Mar 11 2024 | 43.62 | 0.31 | 0.72% | 43.12 | 43.69 | 43.12 | 6,434 |
| Mar 08 2024 | 43.31 | -0.31 | -0.71% | 43.66 | 43.80 | 43.31 | 13,049 |
| Mar 07 2024 | 43.62 | 0.06 | 0.14% | 43.62 | 43.7318 | 43.4001 | 14,197 |
| Mar 06 2024 | 43.56 | 0.44 | 1.02% | 43.44 | 43.82 | 43.39 | 22,755 |
| Mar 05 2024 | 43.12 | 0.23 | 0.54% | 42.61 | 43.46 | 42.61 | 37,922 |
| Mar 04 2024 | 42.89 | 0.08 | 0.19% | 42.99 | 43.1494 | 42.84 | 14,469 |
| Mar 01 2024 | 42.81 | 0.66 | 1.57% | 42.28 | 43.15 | 42.28 | 34,390 |
| Feb 29 2024 | 42.15 | 0.28 | 0.67% | 42.20 | 42.64 | 42.01 | 51,435 |
| Feb 28 2024 | 41.87 | -0.46 | -1.09% | 42.24 | 42.555 | 41.76 | 39,508 |
| Feb 27 2024 | 42.33 | 0.11 | 0.26% | 42.23 | 42.62 | 42.23 | 25,204 |
| Feb 26 2024 | 42.22 | -0.26 | -0.60% | 42.14 | 42.60 | 42.14 | 56,570 |
| Feb 23 2024 | 42.475 | -0.16 | -0.36% | 42.53 | 42.88 | 42.45 | 15,911 |
