CEFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.24	22.29	22.12	22.19	22.19	0.50%	95,337
Jun 26, 2025	22.05	22.21	22.01	22.08	22.08	-0.54%	64,604
Jun 25, 2025	22.16	22.24	22.14	22.20	22.06	0.50%	48,839
Jun 24, 2025	21.85	22.22	21.85	22.09	21.95	0.23%	45,980
Jun 23, 2025	21.91	22.09	21.87	22.04	21.90	0.87%	75,996
Jun 20, 2025	22.00	22.20	21.85	21.85	21.71	-1.31%	60,022
Jun 18, 2025	22.27	22.27	22.04	22.14	22.00	0.27%	45,535
Jun 17, 2025	22.00	22.19	22.00	22.08	21.94	-0.32%	36,024
Jun 16, 2025	22.01	22.23	22.01	22.15	22.01	0.64%	45,805
Jun 13, 2025	22.08	22.18	22.00	22.01	21.87	-0.84%	52,012
Jun 12, 2025	22.15	22.26	22.04	22.20	22.06	0.07%	64,451
Jun 11, 2025	22.19	22.35	22.15	22.18	22.04	-0.31%	44,271
Jun 10, 2025	22.16	22.25	22.07	22.25	22.11	0.36%	59,319
Jun 9, 2025	22.28	22.28	22.04	22.17	22.03	-0.14%	83,900
Jun 6, 2025	22.22	22.22	21.97	22.20	22.06	0.54%	54,814
Jun 5, 2025	22.20	22.20	21.90	22.08	21.94	-0.14%	52,895
Jun 4, 2025	22.16	22.16	21.92	22.11	21.97	0.41%	67,324
Jun 3, 2025	21.85	22.02	21.75	22.02	21.88	0.82%	73,112
Jun 2, 2025	21.72	21.84	21.58	21.84	21.70	-0.05%	103,822
May 30, 2025	21.65	21.85	21.53	21.85	21.71	0.92%	126,433
May 29, 2025	21.52	21.95	21.52	21.65	21.51	-1.05%	74,145
May 28, 2025	21.90	21.96	21.80	21.88	21.60	-0.09%	83,943
May 27, 2025	21.71	21.90	21.64	21.90	21.62	1.15%	49,505
May 23, 2025	21.43	21.68	21.38	21.65	21.38	0.14%	30,381
May 22, 2025	21.69	21.75	21.43	21.62	21.35	-0.18%	41,864
May 21, 2025	21.67	21.84	21.53	21.66	21.39	-0.18%	71,353
May 20, 2025	21.87	21.87	21.70	21.70	21.43	-0.78%	58,807
May 19, 2025	21.74	21.88	21.68	21.87	21.59	0.46%	56,588
May 16, 2025	21.89	21.89	21.63	21.77	21.49	-0.18%	77,040
May 15, 2025	21.78	21.87	21.69	21.81	21.53	-0.14%	94,907
May 14, 2025	21.89	21.89	21.70	21.84	21.56	0.60%	153,662
May 13, 2025	21.57	21.82	21.54	21.71	21.44	0.84%	44,539
May 12, 2025	21.75	21.75	21.53	21.53	21.26	1.03%	53,043
May 9, 2025	21.18	21.43	21.18	21.31	21.04	0.05%	45,053
May 8, 2025	21.34	21.39	21.13	21.30	21.03	0.14%	73,624
May 7, 2025	21.43	21.43	21.17	21.27	21.00	0.33%	50,771
May 6, 2025	20.89	21.30	20.89	21.20	20.93	-0.89%	60,950
May 5, 2025	21.37	21.39	21.20	21.39	21.12	-0.23%	54,618
May 2, 2025	21.43	21.44	21.23	21.44	21.17	0.89%	137,823
May 1, 2025	21.03	21.35	21.03	21.25	20.98	1.07%	84,460
Apr 30, 2025	21.03	21.05	20.76	21.03	20.76	0.07%	91,229
Apr 29, 2025	20.95	21.01	20.80	21.01	20.74	-0.33%	90,020
Apr 28, 2025	21.05	21.11	20.96	21.08	20.68	0.57%	95,211
Apr 25, 2025	21.06	21.06	20.80	20.96	20.56	0.24%	79,950
Apr 24, 2025	20.89	20.95	20.65	20.91	20.51	0.77%	50,298
Apr 23, 2025	20.73	20.90	20.55	20.75	20.35	1.87%	112,923
Apr 22, 2025	20.50	20.50	20.36	20.37	19.98	0.84%	65,650
Apr 21, 2025	20.43	20.61	20.04	20.20	19.81	-0.88%	116,563
Apr 17, 2025	20.38	20.40	20.23	20.38	19.99	0.44%	44,014
Apr 16, 2025	20.40	20.52	20.20	20.29	19.90	-0.64%	61,156