Legg Mason Partners Fund Advisor, LLC (CEM)
46.01
+0.35
(+0.77%)
USD |
NYSE |
May 03, 16:00
45.99
-0.02
(-0.04%)
After-Hours: 20:00
CEM Price: 46.01 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 45.98 | 46.05 | 45.59 | 46.01 | 23955.00 |
May 02, 2024 | 45.03 | 45.72 | 44.99 | 45.66 | 30279.00 |
May 01, 2024 | 45.00 | 45.39 | 44.96 | 45.11 | 59084.00 |
Apr 30, 2024 | 45.89 | 45.93 | 45.08 | 45.08 | 35143.00 |
Apr 29, 2024 | 45.83 | 45.98 | 45.77 | 45.89 | 25059.00 |
Apr 26, 2024 | 45.83 | 46.03 | 45.61 | 45.83 | 27424.00 |
Apr 25, 2024 | 45.80 | 46.07 | 45.40 | 45.97 | 59494.00 |
Apr 24, 2024 | 45.75 | 46.02 | 45.69 | 45.98 | 24411.00 |
Apr 23, 2024 | 45.68 | 46.19 | 45.68 | 45.93 | 16884.00 |
Apr 22, 2024 | 45.66 | 45.94 | 45.26 | 45.75 | 31921.00 |
Apr 19, 2024 | 44.75 | 45.65 | 44.75 | 45.45 | 38753.00 |
Apr 18, 2024 | 44.24 | 44.84 | 44.24 | 44.73 | 22834.00 |
Apr 17, 2024 | 43.77 | 44.45 | 43.77 | 44.39 | 34355.00 |
Apr 16, 2024 | 44.05 | 44.19 | 43.58 | 43.77 | 26105.00 |
Apr 15, 2024 | 44.66 | 45.04 | 44.04 | 44.12 | 22793.00 |
Apr 12, 2024 | 45.61 | 46.12 | 44.59 | 44.59 | 31795.00 |
Apr 11, 2024 | 45.58 | 45.58 | 45.08 | 45.52 | 11906.00 |
Apr 10, 2024 | 45.67 | 45.86 | 45.50 | 45.60 | 12436.00 |
Apr 09, 2024 | 46.22 | 46.39 | 45.80 | 45.89 | 12009.00 |
Apr 08, 2024 | 46.56 | 46.59 | 46.12 | 46.27 | 28381.00 |
Apr 05, 2024 | 46.04 | 46.21 | 45.71 | 46.18 | 14374.00 |
Apr 04, 2024 | 46.40 | 46.79 | 46.02 | 46.09 | 20434.00 |
Apr 03, 2024 | 45.92 | 46.53 | 45.72 | 46.37 | 23152.00 |
Apr 02, 2024 | 45.70 | 46.02 | 45.70 | 45.99 | 11966.00 |
Apr 01, 2024 | 45.74 | 45.81 | 45.51 | 45.77 | 17071.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.84
Minimum
Jul 27 2020
64.30
Maximum
May 21 2019
33.53
Average
32.86
Median
Mar 24 2022