CEATLTD.BOCEATLTD.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3852.00 | $3890.00 | $3806.00 | $3826.35 | 4,278 |
| 1/13/2026 | $3741.20 | $3860.00 | $3741.20 | $3854.65 | 3,306 |
| 1/12/2026 | $3720.85 | $3775.00 | $3668.00 | $3766.80 | 7,582 |
| 1/9/2026 | $3845.25 | $3872.05 | $3717.35 | $3728.60 | 3,920 |
| 1/8/2026 | $3781.70 | $3972.95 | $3781.70 | $3845.25 | 19,308 |
| 1/7/2026 | $3766.00 | $3798.00 | $3736.65 | $3781.70 | 2,256 |
| 1/6/2026 | $3805.35 | $3809.80 | $3725.65 | $3764.90 | 4,160 |
| 1/5/2026 | $3883.95 | $3883.95 | $3800.00 | $3804.90 | 5,091 |
| 1/2/2026 | $3774.60 | $3902.30 | $3774.50 | $3891.85 | 6,295 |
| 1/1/2026 | $3827.95 | $3835.40 | $3760.00 | $3774.50 | 3,230 |
| 12/31/2025 | $3719.00 | $3828.35 | $3719.00 | $3818.15 | 5,756 |
| 12/30/2025 | $3826.30 | $3828.15 | $3624.95 | $3707.70 | 15,447 |
| 12/29/2025 | $3869.10 | $3874.95 | $3801.10 | $3828.90 | 2,350 |
| 12/26/2025 | $3898.00 | $3898.00 | $3830.00 | $3853.45 | 4,267 |
| 12/24/2025 | $3902.45 | $3923.55 | $3864.10 | $3878.55 | 2,819 |
| 12/23/2025 | $3949.00 | $3954.50 | $3873.40 | $3902.20 | 5,465 |
| 12/22/2025 | $3989.95 | $3989.95 | $3861.50 | $3927.15 | 4,048 |
| 12/19/2025 | $3706.35 | $3965.10 | $3706.35 | $3927.55 | 18,242 |
| 12/18/2025 | $3706.35 | $3749.95 | $3655.00 | $3742.55 | 5,419 |
| 12/17/2025 | $3776.10 | $3791.60 | $3712.90 | $3721.05 | 2,855 |
| 12/16/2025 | $3825.90 | $3859.60 | $3763.50 | $3776.60 | 3,406 |
| 12/15/2025 | $3732.65 | $3830.00 | $3703.00 | $3822.65 | 7,985 |
| 12/12/2025 | $3773.20 | $3813.70 | $3714.25 | $3732.10 | 3,420 |
| 12/11/2025 | $3848.75 | $3848.75 | $3749.95 | $3771.60 | 1,102 |
| 12/10/2025 | $3824.95 | $3870.40 | $3786.50 | $3795.80 | 4,876 |
| 12/9/2025 | $3898.25 | $3898.25 | $3710.40 | $3851.45 | 3,705 |
| 12/8/2025 | $3913.00 | $3940.00 | $3811.45 | $3832.30 | 2,958 |
| 12/5/2025 | $3894.00 | $3920.75 | $3865.00 | $3905.70 | 1,520 |
| 12/4/2025 | $3920.25 | $3978.80 | $3865.85 | $3886.70 | 5,075 |
| 12/3/2025 | $3912.10 | $3991.10 | $3860.00 | $3983.60 | 6,872 |
| 12/2/2025 | $3869.75 | $3919.80 | $3839.05 | $3908.00 | 4,401 |
| 12/1/2025 | $3846.05 | $3937.20 | $3835.00 | $3839.50 | 7,659 |
| 11/28/2025 | $3850.75 | $3900.00 | $3841.30 | $3849.90 | 1,116 |
| 11/27/2025 | $3855.45 | $3909.10 | $3855.45 | $3865.05 | 1,414 |
| 11/26/2025 | $3882.40 | $3894.40 | $3860.00 | $3885.45 | 5,103 |
| 11/25/2025 | $3811.00 | $3900.35 | $3811.00 | $3882.20 | 4,247 |
| 11/24/2025 | $3890.00 | $3913.20 | $3786.60 | $3811.00 | 6,508 |
| 11/21/2025 | $3876.35 | $3942.20 | $3858.00 | $3884.10 | 2,902 |
| 11/19/2025 | $3891.05 | $3934.95 | $3877.65 | $3892.00 | 5,319 |
| 11/18/2025 | $4050.15 | $4050.15 | $3862.00 | $3884.10 | 16,567 |
| 11/17/2025 | $4000.80 | $4097.70 | $3995.10 | $4026.25 | 5,594 |
| 11/14/2025 | $4010.60 | $4070.90 | $3970.00 | $3984.30 | 14,337 |
| 11/13/2025 | $4090.00 | $4144.00 | $3975.00 | $4010.20 | 11,136 |
| 11/12/2025 | $4124.95 | $4124.95 | $4019.00 | $4071.80 | 10,945 |
| 11/11/2025 | $4071.15 | $4149.00 | $4057.20 | $4086.65 | 9,979 |
| 11/10/2025 | $4034.90 | $4131.40 | $4012.00 | $4116.70 | 8,200 |
| 11/7/2025 | $3950.55 | $4056.60 | $3902.45 | $4025.35 | 11,298 |
| 11/6/2025 | $4027.95 | $4055.95 | $3940.40 | $3994.95 | 10,845 |
| 11/4/2025 | $4032.00 | $4198.20 | $3977.50 | $4003.10 | 19,329 |
| 11/3/2025 | $4078.15 | $4134.05 | $4022.40 | $4030.85 | 19,329 |
| 11/2/2025 | $4078.15 | $4134.05 | $4022.40 | $4030.85 | 4,490 |
| 10/31/2025 | $4088.65 | $4153.05 | $4015.00 | $4030.25 | 12,109 |
| 10/30/2025 | $4048.25 | $4166.70 | $4011.05 | $4102.65 | 12,109 |
| 10/29/2025 | $4090.20 | $4092.70 | $3940.00 | $4011.85 | 9,125 |
| 10/28/2025 | $4099.90 | $4150.00 | $4052.00 | $4076.60 | 18,558 |
| 10/27/2025 | $4145.50 | $4216.25 | $4022.00 | $4053.55 | 20,717 |
| 10/24/2025 | $4266.30 | $4293.00 | $4115.00 | $4145.50 | 29,394 |
| 10/23/2025 | $4287.80 | $4431.60 | $4232.70 | $4301.75 | 110,706 |
| 10/21/2025 | $4194.95 | $4345.90 | $4112.40 | $4288.15 | 154,012 |
| 10/20/2025 | $3730.00 | $4251.70 | $3730.00 | $4201.55 | 286,795 |
| 10/17/2025 | $3695.25 | $3772.75 | $3663.30 | $3733.10 | 19,785 |
| 10/16/2025 | $3588.65 | $3721.00 | $3561.60 | $3698.05 | 11,939 |