EPA:CAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	79.08	79.16	78.48	78.48	78.48	-0.47%	39,991
Sep 16, 2025	79.49	79.70	78.78	78.85	78.85	-0.98%	92,241
Sep 15, 2025	79.19	80.03	79.19	79.63	79.63	0.93%	16,736
Sep 12, 2025	79.02	79.09	78.40	78.90	78.90	-	21,727
Sep 11, 2025	78.50	79.15	78.41	78.90	78.90	0.86%	22,788
Sep 10, 2025	78.47	78.90	78.18	78.23	78.23	0.04%	42,692
Sep 9, 2025	78.13	78.59	77.99	78.20	78.20	0.22%	46,701
Sep 8, 2025	77.70	78.12	77.49	78.03	78.03	0.83%	52,872
Sep 5, 2025	77.82	77.97	77.16	77.39	77.39	-0.35%	29,854
Sep 4, 2025	77.70	77.96	77.46	77.66	77.66	-0.28%	77,377
Sep 3, 2025	77.76	78.02	77.37	77.88	77.88	0.92%	44,409
Sep 2, 2025	78.00	78.02	77.14	77.17	77.17	-0.72%	36,957
Sep 1, 2025	77.97	78.12	77.65	77.73	77.73	0.05%	21,468
Aug 29, 2025	78.17	78.32	77.68	77.69	77.69	-0.78%	10,867
Aug 28, 2025	78.59	79.00	78.05	78.30	78.30	0.23%	28,202
Aug 27, 2025	78.04	78.33	77.73	78.12	78.12	0.44%	50,323
Aug 26, 2025	77.99	78.18	77.32	77.78	77.78	-1.69%	110,604
Aug 25, 2025	80.12	80.16	79.07	79.12	79.12	-1.60%	25,800
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