CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.64	45.70	45.64	45.65	45.65	-0.07%	7,296
Jun 25, 2026	45.72	45.72	45.66	45.68	45.68	-0.01%	12,496
Jun 24, 2026	45.66	45.76	45.66	45.69	45.69	0.34%	52,582
Jun 23, 2026	45.60	45.66	45.50	45.53	45.53	-0.24%	689,374
Jun 22, 2026	45.66	45.66	45.61	45.64	45.64	-0.22%	21,479
Jun 18, 2026	45.70	45.75	45.64	45.74	45.74	0.33%	45,033
Jun 17, 2026	45.69	45.79	45.59	45.59	45.59	-0.20%	46,561
Jun 16, 2026	45.70	45.73	45.66	45.68	45.68	-0.07%	253,302
Jun 15, 2026	45.71	45.76	45.46	45.71	45.71	0.24%	43,802
Jun 12, 2026	45.59	45.66	45.53	45.60	45.60	0.04%	29,000
Jun 11, 2026	45.49	45.60	45.36	45.58	45.58	0.47%	119,011
Jun 10, 2026	45.45	45.49	45.37	45.37	45.37	-0.21%	36,843
Jun 9, 2026	45.48	45.51	45.38	45.47	45.47	0.24%	19,990
Jun 8, 2026	45.50	45.50	45.35	45.36	45.36	-0.07%	93,739
Jun 5, 2026	45.55	45.57	45.33	45.39	45.39	-0.46%	109,885
Jun 4, 2026	45.66	45.67	45.60	45.60	45.60	0.04%	31,217
Jun 3, 2026	45.57	45.59	45.53	45.58	45.58	-0.20%	30,880
Jun 2, 2026	45.64	45.70	45.64	45.67	45.67	-0.04%	21,463
Jun 1, 2026	45.56	45.69	45.55	45.69	45.69	0.13%	78,018
May 29, 2026	45.79	45.85	45.79	45.82	45.63	0.17%	21,696
May 28, 2026	45.72	45.79	45.70	45.74	45.55	0.04%	26,485
May 27, 2026	45.68	45.74	45.64	45.72	45.53	0.15%	58,327
May 26, 2026	45.62	45.69	45.56	45.65	45.46	0.22%	57,833
May 22, 2026	45.55	45.56	45.48	45.55	45.36	0.07%	21,821
May 21, 2026	45.43	45.54	45.38	45.52	45.33	-0.07%	70,528
May 20, 2026	45.32	45.55	45.29	45.55	45.36	0.64%	444,657
May 19, 2026	45.31	45.32	45.24	45.26	45.07	-0.33%	19,787
May 18, 2026	45.45	45.49	45.40	45.41	45.22	-0.20%	61,075
May 15, 2026	45.48	45.52	45.44	45.50	45.31	-0.33%	55,089
May 14, 2026	45.65	45.73	45.64	45.65	45.46	0.04%	74,670
May 13, 2026	45.68	45.73	45.60	45.63	45.44	-0.11%	52,338
May 12, 2026	45.66	45.68	45.60	45.68	45.49	-0.04%	31,023
May 11, 2026	45.75	45.81	45.70	45.70	45.51	-0.26%	50,535
May 8, 2026	45.82	45.83	45.73	45.82	45.63	0.20%	40,350
May 7, 2026	45.82	45.82	45.71	45.73	45.54	-0.15%	54,130
May 6, 2026	45.76	45.82	45.76	45.80	45.61	0.31%	26,184
May 5, 2026	45.60	45.67	45.54	45.66	45.47	0.22%	41,715
May 4, 2026	45.68	45.68	45.49	45.56	45.37	-0.28%	35,617
May 1, 2026	45.63	45.81	45.63	45.69	45.50	0.13%	71,059
Apr 30, 2026	45.80	45.85	45.69	45.82	45.44	0.16%	22,713
Apr 29, 2026	45.77	45.88	45.75	45.75	45.37	-0.24%	65,334
Apr 28, 2026	45.81	45.87	45.74	45.86	45.48	-0.02%	23,227
Apr 27, 2026	45.88	45.91	45.79	45.87	45.49	-0.11%	57,939
Apr 24, 2026	45.83	45.93	45.83	45.92	45.54	0.13%	41,660
Apr 23, 2026	45.90	45.95	45.76	45.86	45.48	0.02%	40,316
Apr 22, 2026	45.93	45.95	45.83	45.85	45.47	0.11%	18,926
Apr 21, 2026	45.91	45.91	45.60	45.80	45.42	-0.28%	26,034
Apr 20, 2026	45.91	45.94	45.90	45.93	45.55	-0.04%	21,112
Apr 17, 2026	45.91	46.00	45.91	45.95	45.57	0.44%	19,151
Apr 16, 2026	45.72	45.76	45.70	45.75	45.37	0.09%	151,683
Apr 15, 2026	45.71	45.75	45.70	45.71	45.33	-0.04%	11,841
Apr 14, 2026	45.58	45.77	45.58	45.73	45.35	0.26%	22,941
Apr 13, 2026	45.47	45.61	45.45	45.61	45.23	0.28%	17,290
Apr 10, 2026	45.50	45.54	45.46	45.49	45.11	-0.01%	22,396
Apr 9, 2026	45.41	45.55	45.38	45.49	45.11	0.22%	29,269
Apr 8, 2026	45.49	45.49	45.36	45.39	45.01	0.44%	19,646
Apr 7, 2026	45.13	45.19	44.99	45.19	44.81	0.08%	53,870
Apr 6, 2026	45.10	45.20	45.10	45.16	44.78	0.03%	19,826
Apr 2, 2026	45.04	45.19	45.04	45.14	44.76	0.20%	111,021
Apr 1, 2026	45.08	45.15	45.01	45.05	44.67	-0.06%	53,036
Mar 31, 2026	45.22	45.33	45.10	45.28	44.70	0.56%	120,842
Mar 30, 2026	45.10	45.11	44.99	45.03	44.45	0.20%	11,328
Mar 27, 2026	44.98	45.04	44.92	44.94	44.36	-0.31%	145,333
Mar 26, 2026	45.17	45.28	45.03	45.08	44.50	-0.54%	42,270
Mar 25, 2026	45.30	45.33	45.24	45.33	44.74	0.43%	127,678
Mar 24, 2026	45.16	45.22	45.06	45.13	44.55	-0.33%	28,270
Mar 23, 2026	45.16	45.34	45.12	45.28	44.70	0.37%	98,664
Mar 20, 2026	45.29	45.29	45.10	45.11	44.53	-0.68%	15,090
Mar 19, 2026	45.34	45.44	45.25	45.42	44.84	0.11%	26,625
Mar 18, 2026	45.54	45.54	45.35	45.37	44.79	-0.48%	45,329
Mar 17, 2026	45.62	45.64	45.58	45.59	45.01	0.04%	21,844
Mar 16, 2026	45.58	45.60	45.55	45.57	44.99	0.26%	37,304
Mar 13, 2026	45.59	45.64	45.45	45.45	44.87	-0.11%	34,945
Mar 12, 2026	45.65	45.65	45.48	45.50	44.92	-0.42%	17,188
Mar 11, 2026	45.75	45.86	45.68	45.69	45.10	-0.24%	52,221
Mar 10, 2026	45.85	45.90	45.79	45.80	45.21	-0.04%	190,520
Mar 9, 2026	45.63	45.84	45.61	45.82	45.23	0.13%	27,650
Mar 6, 2026	45.74	45.85	45.71	45.76	45.17	-0.11%	32,776
Mar 5, 2026	45.91	45.94	45.71	45.81	45.22	-0.41%	86,644
Mar 4, 2026	45.97	46.04	45.96	46.00	45.41	0.04%	30,702
Mar 3, 2026	45.85	46.01	45.85	45.98	45.39	-0.26%	45,012
Mar 2, 2026	46.06	46.12	46.00	46.10	45.51	-0.37%	50,854
Feb 27, 2026	46.38	46.50	46.38	46.47	45.68	0.17%	60,850
Feb 26, 2026	46.37	46.42	46.35	46.39	45.60	0.04%	23,899
Feb 25, 2026	46.34	46.39	46.33	46.37	45.58	0.04%	15,435
Feb 24, 2026	46.32	46.42	46.30	46.35	45.56	-	13,975
Feb 23, 2026	46.36	46.38	46.29	46.35	45.56	0.10%	34,190
Feb 20, 2026	46.29	46.34	46.24	46.31	45.52	0.10%	45,286
Feb 19, 2026	46.19	46.29	46.16	46.26	45.47	-0.06%	50,780
Feb 18, 2026	46.26	46.30	46.24	46.29	45.50	0.12%	22,571
Feb 17, 2026	46.27	46.30	46.18	46.23	45.45	0.05%	53,805
Feb 13, 2026	46.22	46.25	46.19	46.21	45.42	0.21%	19,372
Feb 12, 2026	46.16	46.16	46.11	46.12	45.33	0.01%	46,691
Feb 11, 2026	46.07	46.14	46.05	46.11	45.32	-	53,730
Feb 10, 2026	46.11	46.17	46.09	46.11	45.32	-	136,052
Feb 9, 2026	46.01	46.12	46.00	46.11	45.32	0.13%	76,564
Feb 6, 2026	46.02	46.08	45.99	46.05	45.27	0.13%	39,567
Feb 5, 2026	45.99	46.04	45.95	45.99	45.21	0.09%	57,047
Feb 4, 2026	45.98	46.01	45.95	45.95	45.17	-0.02%	40,711
Feb 3, 2026	45.95	46.07	45.92	45.96	45.18	0.04%	44,219