Quantcast

Historical Stock Prices

(ETF)
CEW 
$18.12
*  
0.0158
0.09%
Get CEW Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading CEW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 18.15 18.15 18.12 18.12 5,062
09/20/2018 18.145 18.145 18.1 18.1358 4,592
09/19/2018 18.02 18.035 18.01 18.02 7,265
09/18/2018 17.92 17.9525 17.92 17.9524 2,458
09/17/2018 17.9659 17.9659 17.9659 17.9659 00
09/14/2018 17.9636 17.9659 17.951 17.9659 1,010
09/13/2018 18 18 17.95 17.95 1,152
09/12/2018 17.8 17.94 17.8 17.8824 2,658
09/11/2018 17.65 17.78 17.65 17.78 188,545
09/10/2018 17.63 17.7752 17.63 17.72 12,996
09/07/2018 17.81 17.81 17.725 17.725 3,592
09/06/2018 17.71 17.77 17.71 17.75 7,764
09/05/2018 17.71 17.74 17.71 17.74 670
09/04/2018 17.75 17.79 17.74 17.745 11,962
08/31/2018 17.92 17.959 17.92 17.925 1,820
08/30/2018 17.99 17.99 17.85 17.85 3,721
08/29/2018 18.0692 18.0771 18.03 18.04 5,615
08/28/2018 18.22 18.29 18.09 18.09 6,810
08/27/2018 18.18 18.25 18.18 18.2307 3,593
08/24/2018 18.16 18.195 18.13 18.13 930
08/23/2018 18.11 18.11 18.01 18.0447 2,206
08/22/2018 18.11 18.1671 18.09 18.16 4,222
08/21/2018 18.13 18.17 18.13 18.161 4,609
08/20/2018 18.13 18.14 18.07 18.14 3,467
08/17/2018 18.02 18.14 18.02 18.06 7,582
08/16/2018 18.14 18.14 18.04 18.045 16,266
08/15/2018 17.995 18.01 17.9 17.985 39,045
08/14/2018 18.05 18.1 18.03 18.06 12,173
08/13/2018 17.99 17.9952 17.89 17.89 3,772
08/10/2018 18.13 18.2 18.09 18.18 23,240
08/09/2018 18.4732 18.48 18.43 18.47 7,171
08/08/2018 18.64 18.64 18.6118 18.6118 3,521
08/07/2018 18.62 18.71 18.62 18.62 1,071
08/06/2018 18.65 18.67 18.61 18.61 1,846
08/03/2018 18.6459 18.6459 18.64 18.64 2,828
08/02/2018 18.64 18.64 18.64 18.64 569
08/01/2018 18.7513 18.7513 18.7 18.7 4,598
07/31/2018 18.735 18.81 18.735 18.81 5,083
07/30/2018 18.7538 18.8095 18.75 18.75 1,090
07/27/2018 18.77 18.8 18.655 18.72 25,284
07/26/2018 18.78 18.78 18.69 18.69 2,872
07/25/2018 18.75 18.81 18.711 18.76 2,436
07/24/2018 18.661 18.67 18.57 18.64 4,247
07/23/2018 18.59 18.605 18.57 18.58 9,578
07/20/2018 18.625 18.64 18.6 18.62 2,469
07/19/2018 18.54 18.54 18.5 18.51 8,399
07/18/2018 18.64 18.7 18.64 18.7 2,347
07/17/2018 18.694 18.72 18.65 18.66 33,841
07/16/2018 18.73 18.75 18.67 18.67 59,687
07/13/2018 18.67 18.6964 18.641 18.65 4,110
07/12/2018 18.671 18.7 18.67 18.6742 2,937
07/11/2018 18.714 18.73 18.68 18.73 1,492
07/10/2018 18.7202 18.8299 18.7202 18.77 2,105
07/09/2018 18.75 18.83 18.68 18.69 35,009
07/06/2018 18.7 18.7 18.65 18.66 9,353
07/05/2018 18.61 18.67 18.59 18.59 45,719
07/03/2018 18.53 18.56 18.51 18.52 3,340
07/02/2018 18.475 18.51 18.44 18.46 1,087,649
06/29/2018 18.6002 18.6002 18.57 18.57 1,408
06/28/2018 18.53 18.58 18.5 18.51 8,089
06/27/2018 18.62 18.6272 18.48 18.48 10,392
06/26/2018 18.677 18.68 18.64 18.67 8,688
06/25/2018 18.71 18.72 18.64 18.65 16,541
06/22/2018 18.724 18.77 18.72 18.72 7,367
06/21/2018 18.62 18.71 18.6 18.65 16,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CEW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio