Historical Stock Prices

CEM 
$22.2
*  
0.84
3.93%
Get CEM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CEM now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 21.55 22.43 21.4486 22.2 345,174
08/27/2015 20.91 22.0112 20.63 21.36 312,067
08/26/2015 20.96 21.1299 20.2501 20.71 389,468
08/25/2015 20.17 21.69 19.65 20.66 532,646
08/24/2015 20.06 20.8399 18.22 19.65 549,617
08/21/2015 22.1 22.21 20.8301 21.78 417,151
08/20/2015 22.55 23.21 22.13 22.2 315,472
08/19/2015 22.89 23.09 22.228 22.64 312,251
08/18/2015 23.1 23.5 22.85 23.5 253,132
08/17/2015 22.81 23.26 22.63 23.06 312,790
08/14/2015 22.24 23.09 22.2 22.89 214,544
08/13/2015 22.03 22.41 21.991 22.23 205,909
08/12/2015 21.45 22.454 21.4 22.27 376,934
08/11/2015 20.95 21.99 20.95 21.4 312,272
08/10/2015 20.8 21.76 20.73 21.36 294,262
08/07/2015 20.59 20.9028 20.51 20.64 213,493
08/06/2015 20.94 20.99 20.07 20.61 517,055
08/05/2015 22.18 22.44 21.07 21.14 301,423
08/04/2015 21.94 22.26 21.82 22.03 260,964
08/03/2015 22.31 22.3499 21.95 22.04 277,885
07/31/2015 22.32 22.55 22.17 22.48 341,443
07/30/2015 22.47 22.47 21.98 22.16 333,118
07/29/2015 22.04 22.598 21.87 22.51 360,690
07/28/2015 21.29 22.1 21.1876 22.09 321,453
07/27/2015 21.05 21.49 20.81 21.3 342,721
07/24/2015 21.02 21.25 20.92 21.12 253,783
07/23/2015 21.12 21.23 20.75 21.02 384,438
07/22/2015 21.78 21.78 20.9 21.01 447,529
07/21/2015 21.75 22.0321 21.56 21.9 235,261
07/20/2015 22.58 22.7949 21.56 21.75 332,769
07/17/2015 23.07 23.07 22.62 22.7 245,079
07/16/2015 23.4 23.42 23.02 23.21 266,853
07/15/2015 23.88 24.03 23.31 23.45 302,124
07/14/2015 23.75 24.11 23.6712 23.9 160,254
07/13/2015 23.66 24.08 23.6393 23.74 177,018
07/10/2015 23.44 23.8299 23.31 23.69 187,687
07/09/2015 23.25 23.38 22.83 23.18 213,362
07/08/2015 22.76 23.44 22.76 23.01 245,969
07/07/2015 22.6 23.6 22.34 23.43 260,119
07/06/2015 22.98 22.98 22.69 22.76 139,535
07/02/2015 23.07 23.37 23.01 23.14 195,109
07/01/2015 23.38 23.52 23 23.12 162,252
06/30/2015 23.33 23.33 22.7895 23.26 202,521
06/29/2015 23.61 23.64 22.83 22.94 332,234
06/26/2015 24 24.03 23.63 23.69 262,369
06/25/2015 24.27 24.47 24.09 24.09 145,188
06/24/2015 24.36 24.41 24.25 24.32 106,949
06/23/2015 24.45 24.49 24.31 24.34 158,585
06/22/2015 24.58 24.69 24.25 24.37 142,718
06/19/2015 24.34 24.4 24.22 24.37 163,196
06/18/2015 24.63 24.67 24.38 24.4 150,072
06/17/2015 24.49 24.65 24.41 24.54 199,404
06/16/2015 24.37 24.44 24.22 24.37 114,100
06/15/2015 24 24.3699 23.83 24.32 151,963
06/12/2015 24.08 24.1776 23.88 24.02 159,687
06/11/2015 24.33 24.41 24.15 24.24 84,401
06/10/2015 24.53 24.65 24.37 24.37 117,501
06/09/2015 24.79 24.79 24.4501 24.51 81,284
06/08/2015 24.63 24.79 24.411 24.65 111,642
06/05/2015 24.62 24.74 24.41 24.73 120,446
06/04/2015 25.09 25.1 24.6 24.65 143,449
06/03/2015 25.25 25.25 25.0301 25.1 169,271
06/02/2015 25.24 25.3 25.1 25.3 135,938
06/01/2015 25.32 25.36 25.17 25.24 145,447
05/29/2015 25.43 25.49 25.17 25.26 300,679
05/28/2015 25.35 25.4 25.23 25.37 181,736
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?