CED5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 1,577.43 | 8.82 | 0.56% | 1,567.02 | 1,583.68 | 1,565.74 | 0 |
Jul 19 2024 | 1,568.61 | 0.00 | 0.00% | 1,568.61 | 1,568.61 | 1,568.61 | 0 |
Jul 18 2024 | 1,568.61 | -0.71 | -0.05% | 1,574.98 | 1,581.93 | 1,563.99 | 0 |
Jul 17 2024 | 1,569.32 | -0.95 | -0.06% | 1,566.89 | 1,576.02 | 1,560.04 | 0 |
Jul 16 2024 | 1,570.27 | -8.36 | -0.53% | 1,567.84 | 1,573.14 | 1,563.22 | 0 |
Jul 15 2024 | 1,578.63 | -21.26 | -1.33% | 1,588.66 | 1,596.23 | 1,575.90 | 0 |
Jul 12 2024 | 1,599.89 | 19.88 | 1.26% | 1,586.26 | 1,602.65 | 1,585.25 | 0 |
Jul 11 2024 | 1,580.01 | 11.59 | 0.74% | 1,576.75 | 1,584.72 | 1,569.15 | 0 |
Jul 10 2024 | 1,568.42 | 15.19 | 0.98% | 1,557.49 | 1,569.50 | 1,549.28 | 0 |
Jul 09 2024 | 1,553.23 | -24.05 | -1.52% | 1,572.55 | 1,573.36 | 1,548.26 | 0 |
Jul 08 2024 | 1,577.28 | -8.27 | -0.52% | 1,577.65 | 1,601.49 | 1,575.70 | 0 |
Jul 05 2024 | 1,585.55 | -3.62 | -0.23% | 1,594.50 | 1,598.57 | 1,579.58 | 0 |
Jul 04 2024 | 1,589.17 | 11.94 | 0.76% | 1,587.00 | 1,591.28 | 1,584.60 | 0 |
Jul 03 2024 | 1,577.23 | 19.82 | 1.27% | 1,566.62 | 1,584.03 | 1,562.81 | 0 |
Jul 02 2024 | 1,557.41 | -5.39 | -0.34% | 1,551.34 | 1,557.99 | 1,543.24 | 0 |
Jul 01 2024 | 1,562.80 | 17.74 | 1.15% | 1,586.88 | 1,588.60 | 1,562.80 | 0 |
Jun 28 2024 | 1,545.06 | -13.84 | -0.89% | 1,559.45 | 1,559.45 | 1,540.29 | 0 |
Jun 27 2024 | 1,558.90 | -15.64 | -0.99% | 1,577.37 | 1,579.04 | 1,556.89 | 0 |
Jun 26 2024 | 1,574.54 | -10.62 | -0.67% | 1,594.40 | 1,595.16 | 1,563.92 | 0 |
Jun 25 2024 | 1,585.16 | -13.01 | -0.81% | 1,582.53 | 1,587.23 | 1,575.31 | 0 |
Jun 24 2024 | 1,598.17 | 16.95 | 1.07% | 1,582.35 | 1,602.14 | 1,581.51 | 0 |
Jun 21 2024 | 1,581.22 | -10.04 | -0.63% | 1,587.51 | 1,591.14 | 1,575.75 | 0 |
Jun 20 2024 | 1,591.26 | 21.59 | 1.38% | 1,572.35 | 1,592.91 | 1,570.96 | 0 |
Jun 19 2024 | 1,569.67 | -10.46 | -0.66% | 1,579.58 | 1,580.51 | 1,568.68 | 0 |
Jun 18 2024 | 1,580.13 | 12.17 | 0.78% | 1,582.69 | 1,583.52 | 1,566.63 | 0 |
Jun 17 2024 | 1,567.96 | 12.62 | 0.81% | 1,561.97 | 1,569.59 | 1,548.87 | 0 |
Jun 14 2024 | 1,555.34 | -44.51 | -2.78% | 1,593.65 | 1,593.65 | 1,546.84 | 0 |
Jun 13 2024 | 1,599.85 | -33.27 | -2.04% | 1,630.39 | 1,631.61 | 1,596.35 | 0 |
Jun 12 2024 | 1,633.12 | 19.42 | 1.20% | 1,618.84 | 1,635.51 | 1,617.15 | 0 |
Jun 11 2024 | 1,613.70 | -47.96 | -2.89% | 1,641.87 | 1,643.36 | 1,607.15 | 0 |
Jun 10 2024 | 1,661.66 | 0.00 | 0.00% | 1,661.66 | 1,661.66 | 1,661.66 | 0 |
Jun 07 2024 | 1,661.66 | -10.05 | -0.60% | 1,672.17 | 1,672.29 | 1,649.16 | 0 |
Jun 06 2024 | 1,671.71 | 6.14 | 0.37% | 1,672.90 | 1,676.33 | 1,667.16 | 0 |
Jun 05 2024 | 1,665.57 | 13.78 | 0.83% | 1,660.87 | 1,670.00 | 1,655.07 | 0 |
Jun 04 2024 | 1,651.79 | -9.88 | -0.59% | 1,658.98 | 1,662.53 | 1,647.65 | 0 |
Jun 03 2024 | 1,661.67 | 3.68 | 0.22% | 1,672.82 | 1,673.13 | 1,659.41 | 0 |
May 31 2024 | 1,657.99 | -0.94 | -0.06% | 1,657.09 | 1,660.94 | 1,652.19 | 0 |
May 30 2024 | 1,658.93 | 10.37 | 0.63% | 1,644.40 | 1,659.92 | 1,644.40 | 0 |
May 29 2024 | 1,648.56 | -24.66 | -1.47% | 1,667.69 | 1,669.13 | 1,645.84 | 0 |
May 28 2024 | 1,673.22 | -12.22 | -0.73% | 1,687.22 | 1,690.60 | 1,668.90 | 0 |
May 27 2024 | 1,685.44 | 6.57 | 0.39% | 1,677.22 | 1,685.44 | 1,676.75 | 0 |
May 24 2024 | 1,678.87 | -1.97 | -0.12% | 1,670.12 | 1,680.81 | 1,668.03 | 0 |
May 23 2024 | 1,680.84 | 0.94 | 0.06% | 1,682.17 | 1,688.30 | 1,676.64 | 0 |
May 22 2024 | 1,679.90 | -7.53 | -0.45% | 1,687.35 | 1,687.35 | 1,676.56 | 0 |
May 21 2024 | 1,687.43 | -6.69 | -0.39% | 1,691.24 | 1,691.98 | 1,677.58 | 0 |
May 20 2024 | 1,694.12 | 8.22 | 0.49% | 1,688.09 | 1,698.23 | 1,687.40 | 0 |
May 17 2024 | 1,685.90 | -6.59 | -0.39% | 1,689.10 | 1,691.96 | 1,679.43 | 0 |
May 16 2024 | 1,692.49 | -9.04 | -0.53% | 1,701.22 | 1,701.22 | 1,691.57 | 0 |
May 15 2024 | 1,701.53 | 8.86 | 0.52% | 1,698.61 | 1,702.49 | 1,691.53 | 0 |
May 14 2024 | 1,692.67 | 0.00 | 0.00% | 1,692.67 | 1,692.67 | 1,692.67 | 0 |
May 13 2024 | 1,692.67 | -0.73 | -0.04% | 1,693.86 | 1,696.25 | 1,687.49 | 0 |
May 10 2024 | 1,693.40 | 6.92 | 0.41% | 1,695.73 | 1,701.01 | 1,691.74 | 0 |
May 09 2024 | 1,686.48 | 8.97 | 0.53% | 1,675.00 | 1,687.74 | 1,671.48 | 0 |
May 08 2024 | 1,677.51 | 15.77 | 0.95% | 1,666.19 | 1,682.89 | 1,666.19 | 0 |
May 07 2024 | 1,661.74 | 18.05 | 1.10% | 1,653.30 | 1,662.19 | 1,646.62 | 0 |
May 06 2024 | 1,643.69 | 8.17 | 0.50% | 1,638.64 | 1,651.33 | 1,636.25 | 0 |
May 03 2024 | 1,635.52 | 10.43 | 0.64% | 1,632.43 | 1,645.69 | 1,627.85 | 0 |
May 02 2024 | 1,625.09 | -7.25 | -0.44% | 1,631.36 | 1,632.70 | 1,623.01 | 0 |
Apr 30 2024 | 1,632.34 | -7.94 | -0.48% | 1,644.83 | 1,646.88 | 1,629.32 | 0 |
Apr 29 2024 | 1,640.28 | -4.28 | -0.26% | 1,651.03 | 1,654.17 | 1,640.28 | 0 |
Apr 26 2024 | 1,644.56 | 13.09 | 0.80% | 1,644.93 | 1,648.59 | 1,632.58 | 0 |
Apr 25 2024 | 1,631.47 | -14.31 | -0.87% | 1,647.49 | 1,647.49 | 1,618.70 | 0 |
Apr 24 2024 | 1,645.78 | -3.63 | -0.22% | 1,647.60 | 1,657.42 | 1,643.06 | 0 |