Historical Stock Prices

CEM 
$29.16
*  
0.06
0.21%
Get CEM Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 29.18 29.4 29.08 29.16 272,262
08/28/2014 28.95 29.15 28.927 29.1 164,423
08/27/2014 28.97 29.06 28.87 29.06 360,771
08/26/2014 28.74 28.95 28.66 28.95 347,310
08/25/2014 28.61 28.82 28.49 28.64 391,692
08/22/2014 28.93 28.98 28.4 28.43 329,578
08/21/2014 29.68 29.74 28.81 29 855,517
08/20/2014 29.53 29.74 29.41 29.68 150,778
08/19/2014 29.7 29.89 29.63 29.86 92,498
08/18/2014 29.79 29.959 29.5108 29.61 124,497
08/15/2014 29.52 29.78 29.43 29.76 94,988
08/14/2014 29.13 29.47 29.13 29.47 91,532
08/13/2014 29.39 29.39 29 29.22 189,836
08/12/2014 29.29 29.36 29 29.36 79,205
08/11/2014 28.6 29.4 28.6 29.29 127,925
08/08/2014 28.15 28.29 28.0801 28.29 76,214
08/07/2014 28.21 28.43 27.96 28.19 84,923
08/06/2014 28.06 28.23 27.98 28.15 119,133
08/05/2014 28.18 28.27 27.93 28.14 178,619
08/04/2014 28.19 28.3235 27.96 28.28 232,071
08/01/2014 28.57 28.68 28.21 28.28 123,277
07/31/2014 29.04 29.06 28.53 28.66 244,799
07/30/2014 29.37 29.44 29 29.13 131,970
07/29/2014 29.32 29.45 29.25 29.33 98,840
07/28/2014 29.46 29.6 29.25 29.29 108,689
07/25/2014 29.83 30.02 29.35 29.49 326,799
07/24/2014 30.1 30.27 29.81 29.95 149,783
07/23/2014 29.9 30.34 29.9 30.11 112,191
07/22/2014 29.71 30.01 29.65 30 82,897
07/21/2014 29.63 29.67 29.44 29.6 65,692
07/18/2014 29.67 29.78 29.54 29.62 73,651
07/17/2014 29.43 29.7 29.3201 29.63 126,644
07/16/2014 29.25 29.45 29.24 29.35 113,399
07/15/2014 29.46 29.46 29.25 29.29 106,561
07/14/2014 29.53 29.63 29.3 29.47 76,281
07/11/2014 29.3 29.517 29.22 29.49 99,179
07/10/2014 29.51 29.67 29.28 29.39 143,731
07/09/2014 29.38 29.61 29.25 29.5 86,863
07/08/2014 29.47 29.47 29.21 29.41 95,883
07/07/2014 29.67 29.67 29.25 29.43 106,861
07/03/2014 29.8 29.87 29.52 29.58 68,684
07/02/2014 29.92 29.96 29.7 29.85 84,894
07/01/2014 30.05 30.05 29.81 29.85 153,885
06/30/2014 30 30 29.83 29.85 97,343
06/27/2014 29.95 29.9648 29.8 29.93 89,946
06/26/2014 29.79 29.9799 29.64 29.84 134,754
06/25/2014 29.3 29.71 29.231 29.64 129,602
06/24/2014 29.16 29.46 29.16 29.32 130,921
06/23/2014 29.21 29.21 29.0001 29.2 120,517
06/20/2014 28.88 28.9599 28.7 28.95 110,996
06/19/2014 28.73 28.8 28.52 28.8 83,525
06/18/2014 28.72 28.88 28.49 28.62 95,479
06/17/2014 28.9 28.95 28.62 28.64 101,201
06/16/2014 28.85 28.92 28.72 28.9 62,304
06/13/2014 28.84 28.84 28.53 28.8 138,049
06/12/2014 28.76 28.8 28.605 28.69 60,237
06/11/2014 28.73 28.79 28.614 28.77 83,389
06/10/2014 28.96 29.0307 28.53 28.7 161,812
06/09/2014 28.67 28.9599 28.54 28.9 109,352
06/06/2014 28.67 28.8599 28.562 28.78 68,354
06/05/2014 28.7 28.82 28.66 28.7 129,163
06/04/2014 28.72 28.79 28.6 28.79 80,956
06/03/2014 28.89 28.9 28.57 28.6 139,762
06/02/2014 28.95 29.4 28.6284 28.86 207,514
05/30/2014 28.82 29.25 28.7 28.95 168,764
05/29/2014 28.59 28.69 28.408 28.68 112,387
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?