EPA:CAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	80.05	80.65	80.03	80.41	80.41	0.36%	16,399
Aug 21, 2025	80.35	80.35	79.80	80.12	80.12	-0.37%	11,889
Aug 20, 2025	80.10	80.73	80.02	80.42	80.42	-0.11%	9,137
Aug 19, 2025	79.76	80.58	79.63	80.51	80.51	1.22%	26,394
Aug 18, 2025	79.83	79.85	79.28	79.54	79.54	-0.50%	7,574
Aug 15, 2025	79.89	80.16	79.64	79.94	79.94	0.65%	23,723
Aug 14, 2025	78.94	79.42	78.92	79.42	79.42	0.81%	20,186
Aug 13, 2025	78.51	78.89	78.41	78.78	78.78	0.70%	10,797
Aug 12, 2025	78.05	78.28	77.73	78.23	78.23	0.70%	14,520
Aug 11, 2025	78.29	78.29	77.63	77.69	77.69	-0.55%	9,379
Aug 8, 2025	78.10	78.40	77.82	78.12	78.12	0.39%	10,082
Aug 7, 2025	77.21	78.07	77.17	77.82	77.82	0.97%	33,755
Aug 6, 2025	77.24	77.43	76.92	77.07	77.07	0.20%	12,413
Aug 5, 2025	77.34	77.34	76.82	76.92	76.92	-0.12%	49,061
Aug 4, 2025	76.44	77.02	76.39	77.01	77.01	1.12%	19,487
Aug 1, 2025	77.42	77.55	75.95	76.16	76.16	-2.92%	39,921
Jul 31, 2025	79.46	79.80	78.45	78.45	78.45	-1.17%	122,521
Jul 30, 2025	79.33	79.95	79.30	79.38	79.38	0.09%	11,312
Jul 29, 2025	79.09	80.01	79.09	79.31	79.31	0.67%	19,549
Jul 28, 2025	80.01	80.09	78.71	78.78	78.78	-0.39%	41,624
Jul 25, 2025	78.43	79.26	78.34	79.09	79.09	0.24%	144,118
Jul 24, 2025	79.45	79.69	78.68	78.90	78.90	-0.40%	21,410
Jul 23, 2025	79.16	79.40	78.89	79.22	79.22	1.43%	21,145
Jul 22, 2025	78.50	78.50	77.99	78.10	78.10	-0.76%	21,904
Jul 21, 2025	78.98	79.09	78.30	78.70	78.70	-0.29%	51,912
Jul 18, 2025	79.33	79.48	78.85	78.93	78.93	-0.04%	79,725
Jul 17, 2025	78.66	78.96	78.56	78.96	78.96	1.33%	6,761
Jul 16, 2025	78.07	78.51	77.92	77.92	77.92	-0.52%	114,814
Jul 15, 2025	78.90	79.02	78.33	78.33	78.33	-0.51%	66,998
Jul 14, 2025	78.36	78.77	78.32	78.73	78.73	-0.30%	27,081
Jul 11, 2025	79.48	79.50	78.87	78.97	78.97	-0.99%	21,882
Jul 10, 2025	79.77	80.07	79.60	79.76	79.76	0.36%	176,899
Jul 9, 2025	78.71	79.53	78.62	79.47	79.47	1.42%	102,602
Jul 8, 2025	77.97	78.40	77.65	78.36	78.36	0.55%	23,116
Jul 7, 2025	77.72	78.00	77.56	77.93	77.93	0.41%	59,378
Jul 4, 2025	77.74	77.79	77.26	77.61	77.61	-0.79%	37,572
Jul 3, 2025	78.32	78.36	77.89	78.23	78.23	0.17%	23,575
Jul 2, 2025	77.79	78.38	77.45	78.10	78.10	1.02%	60,820
Jul 1, 2025	77.44	77.46	76.80	77.31	77.31	-0.03%	18,678
Jun 30, 2025	77.73	77.73	77.27	77.33	77.33	-0.34%	21,962
Jun 27, 2025	76.83	77.59	76.83	77.59	77.59	1.84%	16,319
Jun 26, 2025	76.56	76.66	76.00	76.19	76.19	-0.03%	34,397
Jun 25, 2025	76.93	77.18	76.20	76.21	76.21	-0.74%	34,979
Jun 24, 2025	77.32	77.43	76.70	76.78	76.78	1.03%	30,926
Jun 23, 2025	76.02	76.63	75.70	76.00	76.00	-0.67%	90,795
Jun 20, 2025	76.52	77.00	76.40	76.51	76.51	0.50%	15,882
Jun 19, 2025	76.79	76.80	76.13	76.13	76.13	-1.27%	41,374
Jun 18, 2025	77.56	77.64	76.96	77.11	77.11	-0.39%	21,772
Jun 17, 2025	77.37	77.58	77.01	77.41	77.41	-0.69%	47,748
Jun 16, 2025	77.67	78.27	77.59	77.95	77.95	0.75%	31,457