CESC.BOCESC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $162.75 | $165.60 | $160.25 | $163.30 | 138,729 |
| 1/9/2026 | $166.60 | $167.80 | $164.90 | $165.60 | 90,257 |
| 1/8/2026 | $171.25 | $172.10 | $166.10 | $167.30 | 180,759 |
| 1/7/2026 | $170.75 | $172.10 | $169.95 | $171.15 | 70,976 |
| 1/6/2026 | $173.45 | $174.15 | $170.05 | $170.80 | 55,513 |
| 1/5/2026 | $175.80 | $177.50 | $172.60 | $173.45 | 104,680 |
| 1/2/2026 | $167.30 | $177.10 | $166.95 | $175.40 | 449,888 |
| 1/1/2026 | $168.10 | $168.10 | $166.50 | $167.15 | 17,844 |
| 12/31/2025 | $165.40 | $167.95 | $165.40 | $167.45 | 51,437 |
| 12/30/2025 | $164.80 | $166.35 | $163.90 | $165.40 | 78,744 |
| 12/29/2025 | $166.75 | $166.95 | $164.20 | $164.75 | 68,413 |
| 12/26/2025 | $168.05 | $168.55 | $166.25 | $166.60 | 74,866 |
| 12/24/2025 | $168.45 | $169.15 | $167.90 | $168.40 | 51,871 |
| 12/23/2025 | $170.75 | $170.75 | $167.50 | $168.40 | 358,547 |
| 12/22/2025 | $169.25 | $169.80 | $167.80 | $168.10 | 30,031 |
| 12/19/2025 | $165.65 | $169.90 | $165.65 | $169.00 | 57,103 |
| 12/18/2025 | $163.20 | $168.90 | $163.20 | $165.70 | 103,909 |
| 12/17/2025 | $170.05 | $170.25 | $165.05 | $165.85 | 61,225 |
| 12/16/2025 | $170.00 | $171.70 | $168.20 | $169.80 | 51,236 |
| 12/15/2025 | $169.65 | $171.50 | $169.05 | $171.00 | 66,914 |
| 12/12/2025 | $169.40 | $170.45 | $168.90 | $170.00 | 52,229 |
| 12/11/2025 | $167.50 | $170.00 | $167.25 | $169.35 | 31,604 |
| 12/10/2025 | $166.25 | $168.70 | $166.25 | $167.45 | 23,391 |
| 12/9/2025 | $167.65 | $168.20 | $165.10 | $165.95 | 112,559 |
| 12/8/2025 | $171.15 | $173.30 | $167.10 | $168.55 | 82,067 |
| 12/5/2025 | $174.45 | $176.75 | $173.35 | $174.00 | 24,253 |
| 12/4/2025 | $174.65 | $176.30 | $173.30 | $175.80 | 91,091 |
| 12/3/2025 | $173.00 | $178.35 | $172.05 | $175.35 | 287,226 |
| 12/2/2025 | $172.20 | $174.00 | $171.50 | $173.00 | 51,161 |
| 12/1/2025 | $169.10 | $173.10 | $169.10 | $172.20 | 83,903 |
| 11/28/2025 | $170.85 | $171.50 | $169.00 | $170.65 | 74,410 |
| 11/27/2025 | $174.00 | $174.00 | $170.00 | $170.95 | 650,505 |
| 11/26/2025 | $167.20 | $173.70 | $167.20 | $173.35 | 148,128 |
| 11/25/2025 | $166.50 | $168.25 | $166.00 | $167.15 | 64,656 |
| 11/24/2025 | $170.70 | $171.70 | $166.40 | $167.65 | 140,787 |
| 11/21/2025 | $169.65 | $172.80 | $169.65 | $172.05 | 93,453 |
| 11/19/2025 | $174.70 | $174.70 | $170.85 | $171.30 | 70,787 |
| 11/18/2025 | $175.75 | $175.80 | $172.90 | $174.90 | 64,062 |
| 11/17/2025 | $175.30 | $178.00 | $172.80 | $175.75 | 111,516 |
| 11/14/2025 | $172.40 | $174.75 | $171.00 | $174.30 | 80,181 |
| 11/13/2025 | $174.95 | $174.95 | $171.65 | $172.25 | 27,445 |
| 11/12/2025 | $171.50 | $172.85 | $170.20 | $171.70 | 47,438 |
| 11/11/2025 | $172.05 | $173.90 | $169.80 | $171.05 | 134,920 |
| 11/10/2025 | $175.65 | $175.90 | $172.05 | $172.50 | 41,029 |
| 11/7/2025 | $175.00 | $175.95 | $174.15 | $174.70 | 84,705 |
| 11/6/2025 | $180.65 | $181.45 | $175.10 | $175.50 | 136,534 |
| 11/4/2025 | $179.15 | $182.80 | $179.15 | $182.25 | 76,555 |
| 11/3/2025 | $180.60 | $182.30 | $179.00 | $179.75 | 82,966 |
| 10/31/2025 | $179.50 | $181.35 | $178.65 | $179.75 | 68,948 |
| 10/30/2025 | $181.75 | $181.75 | $178.60 | $180.00 | 60,815 |
| 10/29/2025 | $179.05 | $185.25 | $179.05 | $181.60 | 281,419 |
| 10/28/2025 | $180.00 | $181.55 | $177.90 | $178.55 | 198,725 |
| 10/27/2025 | $179.30 | $183.25 | $177.15 | $180.20 | 524,559 |
| 10/24/2025 | $182.45 | $185.00 | $181.10 | $184.75 | 477,142 |
| 10/23/2025 | $182.25 | $182.80 | $178.20 | $181.20 | 318,843 |
| 10/21/2025 | $180.05 | $182.00 | $179.45 | $180.65 | 218,222 |
| 10/20/2025 | $175.95 | $179.95 | $170.45 | $179.15 | 309,337 |
| 10/17/2025 | $174.35 | $174.60 | $170.10 | $170.30 | 51,568 |
| 10/16/2025 | $176.30 | $177.65 | $173.60 | $174.90 | 144,504 |
| 10/15/2025 | $168.05 | $176.80 | $168.05 | $176.10 | 453,540 |