CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.81	45.87	45.74	45.86	45.86	-0.02%	23,227
Apr 27, 2026	45.88	45.91	45.79	45.87	45.87	-0.11%	57,939
Apr 24, 2026	45.83	45.93	45.83	45.92	45.92	0.13%	41,660
Apr 23, 2026	45.90	45.95	45.76	45.86	45.86	0.02%	40,316
Apr 22, 2026	45.93	45.95	45.83	45.85	45.85	0.11%	18,926
Apr 21, 2026	45.91	45.91	45.60	45.80	45.80	-0.28%	26,034
Apr 20, 2026	45.91	45.94	45.90	45.93	45.93	-0.04%	21,112
Apr 17, 2026	45.91	46.00	45.91	45.95	45.95	0.44%	19,151
Apr 16, 2026	45.72	45.76	45.70	45.75	45.75	0.09%	151,683
Apr 15, 2026	45.71	45.75	45.70	45.71	45.71	-0.04%	11,841
Apr 14, 2026	45.58	45.77	45.58	45.73	45.73	0.26%	22,941
Apr 13, 2026	45.47	45.61	45.45	45.61	45.61	0.28%	17,290
Apr 10, 2026	45.50	45.54	45.46	45.49	45.49	-0.01%	22,396
Apr 9, 2026	45.41	45.55	45.38	45.49	45.49	0.22%	29,269
Apr 8, 2026	45.49	45.49	45.36	45.39	45.39	0.44%	19,646
Apr 7, 2026	45.13	45.19	44.99	45.19	45.19	0.08%	53,870
Apr 6, 2026	45.10	45.20	45.10	45.16	45.16	0.03%	19,826
Apr 2, 2026	45.04	45.19	45.04	45.14	45.14	0.20%	111,021
Apr 1, 2026	45.08	45.15	45.01	45.05	45.05	-0.51%	53,036
Mar 31, 2026	45.22	45.33	45.10	45.28	45.08	0.56%	120,842
Mar 30, 2026	45.10	45.11	44.99	45.03	44.83	0.20%	11,328
Mar 27, 2026	44.98	45.04	44.92	44.94	44.74	-0.31%	145,333
Mar 26, 2026	45.17	45.28	45.03	45.08	44.88	-0.54%	42,270
Mar 25, 2026	45.30	45.33	45.24	45.33	45.12	0.43%	127,678
Mar 24, 2026	45.16	45.22	45.06	45.13	44.93	-0.33%	28,270
Mar 23, 2026	45.16	45.34	45.12	45.28	45.07	0.37%	98,664
Mar 20, 2026	45.29	45.29	45.10	45.11	44.91	-0.68%	15,090
Mar 19, 2026	45.34	45.44	45.25	45.42	45.22	0.11%	26,625
Mar 18, 2026	45.54	45.54	45.35	45.37	45.17	-0.48%	45,329
Mar 17, 2026	45.62	45.64	45.58	45.59	45.38	0.04%	21,844
Mar 16, 2026	45.58	45.60	45.55	45.57	45.37	0.26%	37,304
Mar 13, 2026	45.59	45.64	45.45	45.45	45.25	-0.11%	34,945
Mar 12, 2026	45.65	45.65	45.48	45.50	45.30	-0.42%	17,188
Mar 11, 2026	45.75	45.86	45.68	45.69	45.48	-0.24%	52,221
Mar 10, 2026	45.85	45.90	45.79	45.80	45.59	-0.04%	190,520
Mar 9, 2026	45.63	45.84	45.61	45.82	45.61	0.13%	27,650
Mar 6, 2026	45.74	45.85	45.71	45.76	45.55	-0.11%	32,776
Mar 5, 2026	45.91	45.94	45.71	45.81	45.60	-0.41%	86,644
Mar 4, 2026	45.97	46.04	45.96	46.00	45.79	0.04%	30,702
Mar 3, 2026	45.85	46.01	45.85	45.98	45.77	-0.26%	45,012
Mar 2, 2026	46.06	46.12	46.00	46.10	45.89	-0.79%	50,854
Feb 27, 2026	46.38	46.50	46.38	46.47	46.06	0.17%	60,850
Feb 26, 2026	46.37	46.42	46.35	46.39	45.98	0.04%	23,899
Feb 25, 2026	46.34	46.39	46.33	46.37	45.96	0.04%	15,435
Feb 24, 2026	46.32	46.42	46.30	46.35	45.94	-	13,975
Feb 23, 2026	46.36	46.38	46.29	46.35	45.94	0.10%	34,190
Feb 20, 2026	46.29	46.34	46.24	46.31	45.90	0.10%	45,286
Feb 19, 2026	46.19	46.29	46.16	46.26	45.85	-0.06%	50,780
Feb 18, 2026	46.26	46.30	46.24	46.29	45.88	0.12%	22,571
Feb 17, 2026	46.27	46.30	46.18	46.23	45.83	0.05%	53,805
Feb 13, 2026	46.22	46.25	46.19	46.21	45.81	0.21%	19,372
Feb 12, 2026	46.16	46.16	46.11	46.12	45.71	0.01%	46,691
Feb 11, 2026	46.07	46.14	46.05	46.11	45.71	-	53,730
Feb 10, 2026	46.11	46.17	46.09	46.11	45.71	-	136,052
Feb 9, 2026	46.01	46.12	46.00	46.11	45.71	0.13%	76,564
Feb 6, 2026	46.02	46.08	45.99	46.05	45.65	0.13%	39,567
Feb 5, 2026	45.99	46.04	45.95	45.99	45.59	0.09%	57,047
Feb 4, 2026	45.98	46.01	45.95	45.95	45.55	-0.02%	40,711
Feb 3, 2026	45.95	46.07	45.92	45.96	45.56	0.04%	44,219
Feb 2, 2026	45.98	46.02	45.90	45.94	45.54	-0.48%	32,956
Jan 30, 2026	46.14	46.21	46.14	46.16	45.57	0.06%	245,492
Jan 29, 2026	46.15	46.23	46.08	46.14	45.55	-0.12%	267,523
Jan 28, 2026	46.15	46.21	46.13	46.19	45.60	0.02%	125,949
Jan 27, 2026	46.16	46.24	46.05	46.18	45.59	-0.01%	48,209
Jan 26, 2026	46.15	46.22	46.15	46.19	45.60	0.09%	75,163
Jan 23, 2026	46.09	46.15	46.09	46.15	45.56	0.14%	30,357
Jan 22, 2026	46.01	46.09	45.99	46.08	45.50	0.05%	20,027
Jan 21, 2026	45.98	46.09	45.96	46.06	45.48	0.31%	25,331
Jan 20, 2026	45.91	46.00	45.90	45.92	45.34	-0.24%	34,073
Jan 16, 2026	46.08	46.09	46.00	46.03	45.45	-0.01%	37,940
Jan 15, 2026	46.05	46.10	46.00	46.04	45.45	-	266,449
Jan 14, 2026	45.97	46.05	45.97	46.04	45.45	0.29%	37,112
Jan 13, 2026	45.95	45.99	45.90	45.90	45.32	-0.24%	71,547
Jan 12, 2026	45.95	46.01	45.93	46.01	45.43	0.07%	73,374
Jan 9, 2026	45.97	46.00	45.95	45.98	45.40	0.13%	45,149
Jan 8, 2026	45.92	45.97	45.86	45.92	45.34	-0.02%	38,555
Jan 7, 2026	45.93	46.05	45.88	45.93	45.35	0.02%	108,809
Jan 6, 2026	45.91	45.93	45.87	45.92	45.34	-0.09%	31,675
Jan 5, 2026	45.87	45.96	45.84	45.96	45.38	0.28%	56,544
Jan 2, 2026	45.88	45.89	45.80	45.83	45.25	-0.09%	100,024
Dec 31, 2025	45.91	45.96	45.86	45.87	45.29	-0.11%	13,382
Dec 30, 2025	45.92	45.94	45.90	45.92	45.34	0.15%	26,478
Dec 29, 2025	45.90	45.92	45.83	45.85	45.27	-0.09%	38,616
Dec 26, 2025	45.90	45.92	45.85	45.89	45.31	-0.04%	39,477
Dec 24, 2025	45.83	45.92	45.82	45.91	45.33	0.37%	55,439
Dec 23, 2025	45.75	45.80	45.73	45.74	45.16	-0.07%	59,867
Dec 22, 2025	45.77	45.80	45.77	45.77	45.19	0.04%	23,456
Dec 19, 2025	45.76	45.81	45.73	45.75	45.17	-0.50%	28,475
Dec 18, 2025	45.98	46.02	45.91	45.98	45.19	0.26%	20,260
Dec 17, 2025	45.93	45.95	45.85	45.86	45.08	-0.30%	146,866
Dec 16, 2025	45.89	46.00	45.88	46.00	45.21	0.07%	35,625
Dec 15, 2025	45.95	45.98	45.87	45.97	45.18	0.15%	36,245
Dec 12, 2025	45.87	45.96	45.86	45.90	45.12	-0.03%	62,245
Dec 11, 2025	45.93	45.97	45.90	45.92	45.13	-0.14%	36,418
Dec 10, 2025	45.78	45.98	45.78	45.98	45.19	0.33%	42,808
Dec 9, 2025	45.84	45.86	45.77	45.83	45.05	-0.11%	18,296
Dec 8, 2025	45.85	45.88	45.78	45.88	45.10	0.04%	40,183
Dec 5, 2025	45.89	45.91	45.84	45.86	45.08	-0.04%	38,461
Dec 4, 2025	45.94	45.94	45.83	45.88	45.10	-0.09%	21,555
Dec 3, 2025	45.89	45.98	45.87	45.92	45.14	0.17%	31,466