CEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.65	18.72	18.65	18.72	18.72	0.75%	5,378
Aug 12, 2025	18.55	18.58	18.55	18.58	18.58	0.16%	3,203
Aug 11, 2025	18.58	18.58	18.52	18.55	18.55	-0.16%	2,159
Aug 8, 2025	18.55	18.61	18.55	18.58	18.58	0.11%	3,460
Aug 7, 2025	18.61	18.61	18.55	18.56	18.56	-0.16%	3,262
Aug 6, 2025	18.48	18.59	18.48	18.59	18.59	0.81%	1,145
Aug 5, 2025	18.54	18.54	18.44	18.44	18.44	-0.54%	3,116
Aug 4, 2025	18.58	18.63	18.42	18.54	18.54	0.25%	134,406
Aug 1, 2025	18.48	18.50	18.45	18.50	18.50	0.65%	2,555
Jul 31, 2025	18.37	18.38	18.35	18.38	18.38	-0.22%	1,313
Jul 30, 2025	18.44	18.44	18.40	18.42	18.42	-0.49%	2,786
Jul 29, 2025	18.47	18.51	18.45	18.51	18.51	0.25%	967
Jul 28, 2025	18.55	18.55	18.46	18.46	18.46	-0.70%	2,861
Jul 25, 2025	18.66	18.66	18.59	18.59	18.59	-0.69%	2,363
Jul 24, 2025	18.70	18.72	18.70	18.72	18.72	0.11%	555
Jul 23, 2025	18.68	18.70	18.66	18.70	18.70	0.21%	4,473
Jul 22, 2025	18.66	18.66	18.61	18.66	18.66	-0.16%	5,094
Jul 21, 2025	18.72	18.72	18.62	18.69	18.69	0.33%	7,832
Jul 18, 2025	18.60	18.63	18.60	18.63	18.63	0.64%	3,362
Jul 17, 2025	18.55	18.56	18.51	18.51	18.51	-0.36%	3,828
Jul 16, 2025	18.56	18.58	18.56	18.58	18.58	0.30%	683
Jul 15, 2025	18.54	18.59	18.50	18.52	18.52	0.11%	3,945
Jul 14, 2025	18.54	18.58	18.50	18.50	18.50	-0.49%	8,187
Jul 11, 2025	18.56	18.67	18.55	18.59	18.59	-0.05%	3,292
Jul 10, 2025	18.59	18.62	18.59	18.60	18.60	0.06%	2,181
Jul 9, 2025	18.59	18.64	18.59	18.59	18.59	-0.11%	3,171
Jul 8, 2025	18.66	18.66	18.58	18.61	18.61	0.05%	4,220
Jul 7, 2025	18.76	18.76	18.52	18.60	18.60	-0.68%	11,845
Jul 3, 2025	18.73	18.77	18.72	18.73	18.73	-0.04%	875
Jul 2, 2025	18.75	18.75	18.70	18.74	18.74	-0.09%	3,971
Jul 1, 2025	18.72	18.76	18.72	18.76	18.76	0.31%	3,919
Jun 30, 2025	18.64	18.70	18.64	18.70	18.70	0.47%	1,160
Jun 27, 2025	18.70	18.70	18.61	18.61	18.61	-0.11%	4,501
Jun 26, 2025	18.70	18.70	18.58	18.63	18.63	0.36%	3,016
Jun 25, 2025	18.52	18.56	18.52	18.56	18.56	0.03%	411
Jun 24, 2025	18.57	18.57	18.53	18.56	18.56	0.75%	795
Jun 23, 2025	18.37	18.42	18.37	18.42	18.42	-0.25%	344
Jun 20, 2025	18.59	18.59	18.43	18.47	18.47	0.20%	9,770
Jun 18, 2025	18.46	18.46	18.43	18.43	18.43	-0.02%	126
Jun 17, 2025	18.54	18.54	18.43	18.44	18.44	-0.49%	10,356
Jun 16, 2025	18.57	18.57	18.53	18.53	18.53	0.19%	362
Jun 13, 2025	18.64	18.64	18.43	18.49	18.49	-0.32%	4,635
Jun 12, 2025	18.55	18.55	18.55	18.55	18.55	0.31%	143
Jun 11, 2025	18.44	18.52	18.44	18.49	18.49	0.29%	3,016
Jun 10, 2025	18.44	18.49	18.44	18.44	18.44	-0.10%	3,022
Jun 9, 2025	18.41	18.46	18.41	18.46	18.46	0.07%	2,924
Jun 6, 2025	18.45	18.45	18.45	18.45	18.45	-0.19%	1,878
Jun 5, 2025	18.45	18.56	18.45	18.48	18.48	0.52%	4,166
Jun 4, 2025	18.33	18.40	18.33	18.39	18.39	0.41%	2,020
Jun 3, 2025	18.31	18.33	18.31	18.31	18.31	-0.11%	3,276