CED4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 04 2024 | 1,837.47 | 13.86 | 0.76% | 1,834.97 | 1,839.90 | 1,832.18 | 0 |
Jul 03 2024 | 1,823.61 | 22.96 | 1.28% | 1,811.34 | 1,831.48 | 1,806.94 | 0 |
Jul 02 2024 | 1,800.65 | -6.18 | -0.34% | 1,793.63 | 1,801.32 | 1,784.27 | 0 |
Jul 01 2024 | 1,806.83 | 20.65 | 1.16% | 1,834.67 | 1,836.66 | 1,806.83 | 0 |
Jun 28 2024 | 1,786.18 | -15.94 | -0.88% | 1,802.82 | 1,802.82 | 1,780.66 | 0 |
Jun 27 2024 | 1,802.12 | -18.04 | -0.99% | 1,823.47 | 1,825.41 | 1,799.80 | 0 |
Jun 26 2024 | 1,820.16 | -12.22 | -0.67% | 1,843.11 | 1,844.00 | 1,807.88 | 0 |
Jun 25 2024 | 1,832.38 | -14.99 | -0.81% | 1,829.34 | 1,834.77 | 1,821.00 | 0 |
Jun 24 2024 | 1,847.37 | 19.74 | 1.08% | 1,829.09 | 1,851.95 | 1,828.11 | 0 |
Jun 21 2024 | 1,827.63 | -11.55 | -0.63% | 1,834.90 | 1,839.09 | 1,821.30 | 0 |
Jun 20 2024 | 1,839.18 | 25.00 | 1.38% | 1,817.33 | 1,841.09 | 1,815.72 | 0 |
Jun 19 2024 | 1,814.18 | -12.04 | -0.66% | 1,825.64 | 1,826.71 | 1,813.04 | 0 |
Jun 18 2024 | 1,826.22 | 14.11 | 0.78% | 1,829.17 | 1,830.14 | 1,810.62 | 0 |
Jun 17 2024 | 1,812.11 | 14.73 | 0.82% | 1,805.18 | 1,813.99 | 1,790.04 | 0 |
Jun 14 2024 | 1,797.38 | -51.37 | -2.78% | 1,841.64 | 1,841.64 | 1,787.55 | 0 |
Jun 13 2024 | 1,848.75 | -38.40 | -2.03% | 1,884.05 | 1,885.46 | 1,844.71 | 0 |
Jun 12 2024 | 1,887.15 | 22.49 | 1.21% | 1,870.65 | 1,889.91 | 1,868.70 | 0 |
Jun 11 2024 | 1,864.66 | -55.21 | -2.88% | 1,897.21 | 1,898.93 | 1,857.09 | 0 |
Jun 10 2024 | 1,919.87 | 0.00 | 0.00% | 1,919.87 | 1,919.87 | 1,919.87 | 0 |
Jun 07 2024 | 1,919.87 | -11.55 | -0.60% | 1,932.01 | 1,932.14 | 1,905.42 | 0 |
Jun 06 2024 | 1,931.42 | 7.14 | 0.37% | 1,932.80 | 1,936.76 | 1,926.16 | 0 |
Jun 05 2024 | 1,924.28 | 15.97 | 0.84% | 1,918.85 | 1,929.39 | 1,912.15 | 0 |
Jun 04 2024 | 1,908.31 | -11.36 | -0.59% | 1,916.61 | 1,920.72 | 1,903.53 | 0 |
Jun 03 2024 | 1,919.67 | 4.41 | 0.23% | 1,932.54 | 1,932.90 | 1,917.05 | 0 |
May 31 2024 | 1,915.26 | -1.04 | -0.05% | 1,914.21 | 1,918.67 | 1,908.56 | 0 |
May 30 2024 | 1,916.30 | 12.04 | 0.63% | 1,899.50 | 1,917.43 | 1,899.50 | 0 |
May 29 2024 | 1,904.26 | -28.43 | -1.47% | 1,926.35 | 1,928.02 | 1,901.12 | 0 |
May 28 2024 | 1,932.69 | -14.06 | -0.72% | 1,948.86 | 1,952.76 | 1,927.70 | 0 |
May 27 2024 | 1,946.75 | 7.74 | 0.40% | 1,937.25 | 1,946.75 | 1,936.71 | 0 |
May 24 2024 | 1,939.01 | -2.21 | -0.11% | 1,928.89 | 1,941.24 | 1,926.49 | 0 |
May 23 2024 | 1,941.22 | 1.13 | 0.06% | 1,942.76 | 1,949.84 | 1,936.38 | 0 |
May 22 2024 | 1,940.09 | -8.64 | -0.44% | 1,948.69 | 1,948.69 | 1,936.23 | 0 |
May 21 2024 | 1,948.73 | -7.67 | -0.39% | 1,953.13 | 1,953.99 | 1,937.35 | 0 |
May 20 2024 | 1,956.40 | 9.65 | 0.50% | 1,949.44 | 1,961.15 | 1,948.65 | 0 |
May 17 2024 | 1,946.75 | -7.56 | -0.39% | 1,950.44 | 1,953.75 | 1,939.27 | 0 |
May 16 2024 | 1,954.31 | -10.38 | -0.53% | 1,964.38 | 1,964.38 | 1,953.24 | 0 |
May 15 2024 | 1,964.69 | 10.34 | 0.53% | 1,961.32 | 1,965.80 | 1,953.14 | 0 |
May 14 2024 | 1,954.35 | 0.00 | 0.00% | 1,954.35 | 1,954.35 | 1,954.35 | 0 |
May 13 2024 | 1,954.35 | -0.68 | -0.03% | 1,955.72 | 1,958.48 | 1,948.38 | 0 |
May 10 2024 | 1,955.03 | 8.04 | 0.41% | 1,957.73 | 1,963.83 | 1,953.12 | 0 |
May 09 2024 | 1,946.99 | 10.40 | 0.54% | 1,933.73 | 1,948.45 | 1,929.68 | 0 |
May 08 2024 | 1,936.59 | 18.26 | 0.95% | 1,923.52 | 1,942.80 | 1,923.52 | 0 |
May 07 2024 | 1,918.33 | 20.89 | 1.10% | 1,908.59 | 1,918.85 | 1,900.88 | 0 |
May 06 2024 | 1,897.44 | 9.59 | 0.51% | 1,891.61 | 1,906.25 | 1,888.85 | 0 |
May 03 2024 | 1,887.85 | 12.08 | 0.64% | 1,884.29 | 1,899.60 | 1,879.00 | 0 |
May 02 2024 | 1,875.77 | -8.26 | -0.44% | 1,883.00 | 1,884.55 | 1,873.37 | 0 |
Apr 30 2024 | 1,884.03 | -9.11 | -0.48% | 1,898.45 | 1,900.81 | 1,880.55 | 0 |
Apr 29 2024 | 1,893.14 | -4.78 | -0.25% | 1,905.54 | 1,909.17 | 1,893.14 | 0 |
Apr 26 2024 | 1,897.92 | 15.16 | 0.81% | 1,898.35 | 1,902.57 | 1,884.10 | 0 |
Apr 25 2024 | 1,882.76 | -16.46 | -0.87% | 1,901.25 | 1,901.25 | 1,868.03 | 0 |
Apr 24 2024 | 1,899.22 | -4.14 | -0.22% | 1,901.33 | 1,912.66 | 1,896.09 | 0 |
Apr 23 2024 | 1,903.36 | 20.32 | 1.08% | 1,891.82 | 1,904.85 | 1,889.23 | 0 |
Apr 22 2024 | 1,883.04 | 5.58 | 0.30% | 1,890.47 | 1,891.70 | 1,875.76 | 0 |
Apr 19 2024 | 1,877.46 | 1.28 | 0.07% | 1,867.45 | 1,882.00 | 1,860.10 | 0 |
Apr 18 2024 | 1,876.18 | 13.02 | 0.70% | 1,873.34 | 1,879.92 | 1,864.82 | 0 |
Apr 17 2024 | 1,863.16 | 12.35 | 0.67% | 1,855.87 | 1,882.29 | 1,855.87 | 0 |
Apr 16 2024 | 1,850.81 | -23.81 | -1.27% | 1,846.72 | 1,859.92 | 1,844.01 | 0 |
Apr 15 2024 | 1,874.62 | 8.39 | 0.45% | 1,876.76 | 1,894.81 | 1,871.01 | 0 |
Apr 12 2024 | 1,866.23 | -5.21 | -0.28% | 1,886.58 | 1,892.58 | 1,859.34 | 0 |
Apr 11 2024 | 1,871.44 | -6.44 | -0.34% | 1,877.45 | 1,886.74 | 1,859.23 | 0 |
Apr 10 2024 | 1,877.88 | -2.22 | -0.12% | 1,891.38 | 1,891.75 | 1,861.43 | 0 |
Apr 09 2024 | 1,880.10 | -15.65 | -0.83% | 1,888.90 | 1,892.73 | 1,875.95 | 0 |
Apr 08 2024 | 1,895.75 | 8.85 | 0.47% | 1,883.29 | 1,902.47 | 1,883.29 | 0 |