CE Stock Prices

Data as of Oct 28, 2026

Last

48.85

Change

+0.22

Open

48.25

Previous

48.63

High

49.50

Low

48.13

Bid

-

Ask

-

Volume

1,300,698

Trades

-

Dividend

0.46

Yield

1.74%

Ex-Div

Oct 27, 2017

Impl Vol

0.659

Hist Vol

0.506

Opt Volume

177

Open Int

45,848

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	48.25	49.50	48.13	48.85	+0.22	1,300,698	177	0.659	0.506
Oct 27, 2026	48.05	49.35	48.05	48.63	+0.55	1,350,625	400	0.653	0.510
Oct 26, 2026	47.34	49.41	47.34	48.08	+0.37	1,530,494	469	0.590	0.511
Oct 23, 2026	47.12	47.78	46.08	47.71	+0.49	1,194,038	851	0.631	0.511
Oct 22, 2026	47.22	47.52	46.12	47.22	-0.05	1,090,749	261	0.618	0.513
Oct 21, 2026	47.76	48.05	46.63	47.27	-0.25	1,041,519	115	0.605	0.514
Oct 20, 2026	47.99	48.32	46.88	47.52	-0.36	1,350,529	501	0.589	0.514
Oct 19, 2026	46.51	48.27	46.47	47.88	+0.39	1,240,647	1,323	0.586	0.514
Oct 16, 2026	46.58	47.97	45.89	47.49	+1.05	1,404,517	6,584	0.567	0.514
Oct 15, 2026	45.69	46.86	44.47	46.44	+0.62	1,169,994	870	0.580	0.514
Oct 14, 2026	44.39	46.22	44.39	45.82	+1.09	1,667,859	1,345	0.554	0.515
Oct 13, 2026	44.18	44.81	43.61	44.73	+0.17	1,505,255	321	0.554	0.515
Oct 12, 2026	45.54	45.54	44.42	44.56	-0.46	1,259,241	350	0.583	0.515
Oct 9, 2026	45.37	46.04	44.55	45.02	+0.21	1,049,141	332	0.532	0.520
Oct 8, 2026	43.59	45.17	43.59	44.81	+0.95	2,564,467	528	0.519	0.520
Oct 7, 2026	44.50	45.05	43.63	43.86	-0.99	1,080,538	191	0.521	0.520
Oct 6, 2026	45.51	46.09	44.46	44.85	-0.68	1,274,420	302	0.506	0.521
Oct 5, 2026	44.52	46.15	43.85	45.53	+1.34	1,423,318	971	0.479	0.521
Oct 2, 2026	44.68	45.07	43.38	44.19	+0.00	1,840,596	1,058	0.596	0.520
Oct 1, 2026	44.41	44.41	42.17	44.20	-0.17	1,390,703	281	0.546	0.524
Sep 30, 2026	44.50	45.15	44.36	44.37	-0.47	1,548,756	236	0.533	0.524
Sep 29, 2026	45.64	45.65	44.40	44.84	-1.08	1,411,274	1,228	0.470	0.524
Sep 28, 2026	46.75	47.46	45.88	45.92	-1.17	1,667,749	543	0.473	0.524
Sep 25, 2026	47.40	48.93	46.60	47.09	-0.47	1,515,173	1,280	0.377	0.523
Sep 24, 2026	48.53	48.85	47.43	47.56	-0.93	1,801,378	762	0.485	0.527
Sep 23, 2026	47.99	49.67	47.99	48.49	+1.05	2,961,543	2,198	0.573	0.526
Sep 22, 2026	44.40	48.77	44.40	47.44	+3.06	2,605,729	2,300	0.490	0.527
Sep 21, 2026	45.70	46.25	44.37	44.38	-1.03	1,995,334	3,949	0.528	0.523
Sep 18, 2026	46.28	46.28	44.59	45.41	-1.40	4,273,380	3,055	0.422	0.523
Sep 17, 2026	47.29	47.46	46.47	46.81	-0.06	1,382,940	9,639	0.464	0.522
Sep 16, 2026	46.82	47.75	46.38	46.87	-0.35	1,681,702	311	0.477	0.522
Sep 15, 2026	45.02	47.41	44.92	47.22	+2.44	1,900,815	592	0.434	0.522
Sep 14, 2026	45.61	45.84	44.66	44.78	-1.47	1,781,755	1,119	0.459	0.520
Sep 11, 2026	46.14	47.10	46.09	46.25	+0.53	1,386,773	389	0.462	0.519
Sep 10, 2026	44.51	46.60	44.44	45.72	+1.27	2,133,680	16,195	0.487	0.523
Sep 9, 2026	44.89	45.89	44.05	44.45	-0.08	1,435,900	650	0.487	0.522
Sep 8, 2026	45.20	45.70	44.32	44.53	+0.00	2,260,932	294	0.494	0.524
Sep 4, 2026	44.70	45.96	44.56	44.67	-0.53	1,211,193	557	0.430	0.527
Sep 3, 2026	47.28	47.70	45.11	45.20	-1.46	1,173,757	324	0.435	0.528
Sep 2, 2026	44.04	47.12	44.04	46.66	+2.53	2,373,931	1,070	0.442	0.528
Sep 1, 2026	45.29	45.45	43.99	44.13	-1.35	1,366,336	325	0.440	0.525
Aug 31, 2026	45.71	46.06	44.83	45.48	+0.48	1,725,436	892	0.442	0.525
Aug 28, 2026	45.27	45.91	44.08	45.00	+0.13	1,215,473	2,604	0.403	0.526
Aug 27, 2026	44.58	44.88	43.99	44.87	+0.17	1,004,481	792	0.422	0.526
Aug 26, 2026	44.28	44.95	44.07	44.70	+0.18	908,505	1,264	0.442	0.526
Aug 25, 2026	44.88	44.88	43.90	44.52	-0.74	1,026,209	516	0.442	0.526
Aug 24, 2026	47.58	47.59	44.98	45.26	-1.54	1,306,894	2,234	0.436	0.526
Aug 21, 2026	47.00	47.84	46.77	46.80	-0.18	1,045,397	786	0.450	0.532
Aug 20, 2026	46.51	47.60	45.82	46.98	+0.72	1,138,835	6,404	0.448	0.532
Aug 19, 2026	45.08	46.85	45.08	46.26	+1.61	1,162,714	488	0.420	0.532
Aug 18, 2026	45.90	46.11	44.35	44.65	-0.34	1,416,020	588	0.419	0.533
Aug 17, 2026	45.52	45.52	44.01	44.99	-0.67	1,165,487	2,391	0.462	0.533
Aug 14, 2026	44.69	45.86	44.33	45.66	+1.36	1,086,966	1,136	0.480	0.533
Aug 13, 2026	43.17	44.51	43.02	44.30	+0.99	1,418,194	255	0.439	0.532
Aug 12, 2026	45.09	45.25	43.16	43.31	-1.53	1,199,657	459	0.467	0.532
Aug 11, 2026	44.31	46.26	44.31	44.84	+0.38	1,608,113	587	0.481	0.550
Aug 10, 2026	44.34	44.56	43.60	44.46	+0.57	1,252,137	1,346	0.495	0.550
Aug 7, 2026	44.13	45.15	43.51	43.89	-0.06	1,420,045	1,468	0.489	0.550
Aug 6, 2026	43.22	45.55	42.89	43.95	+0.81	3,442,580	8,362	0.527	0.550
Aug 5, 2026	45.26	45.26	41.11	43.14	-2.10	5,870,983	23,560	0.548	0.551
Aug 4, 2026	43.86	45.53	42.64	45.24	+1.35	3,727,865	3,106	0.780	0.549
Aug 3, 2026	44.22	44.78	43.62	43.89	-0.83	2,141,809	221	0.711	0.548
Jul 31, 2026	45.48	45.48	42.73	44.72	-0.09	1,547,274	208	0.670	0.553
Jul 30, 2026	45.21	45.21	44.00	44.81	+0.88	1,615,595	208	0.627	0.554
Jul 29, 2026	44.57	44.76	43.14	43.93	+0.43	2,815,341	1,310	0.690	0.556
Jul 28, 2026	44.63	45.45	43.39	43.50	-0.90	2,317,656	527	0.595	0.556

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 27, 2017	Nov 9, 2017	0.46	1.84	1.74%
Jul 26, 2017	Aug 7, 2017	0.46	1.84	1.87%
Apr 27, 2017	May 11, 2017	0.46	1.84	2.13%
Oct 27, 2016	Nov 10, 2016	0.36	1.44	1.56%
Jul 28, 2016	Aug 11, 2016	0.36	1.44	1.56%
Apr 28, 2016	May 12, 2016	0.36	1.44	1.56%
Feb 11, 2016	Feb 26, 2016	0.30	1.20	1.56%
Oct 29, 2015	Nov 12, 2015	0.30	1.20	1.56%
Jul 30, 2015	Aug 13, 2015	0.30	1.20	1.56%
Apr 30, 2015	May 15, 2015	0.30	1.20	1.56%
Feb 12, 2015	Feb 27, 2015	0.25	1.00	1.56%
Dec 15, 2014	Feb 28, 2014	0.18	0.72	1.62%

Split History

Split Date	Factor	Announced
No splits on record.