EPA:CAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	80.12	80.15	79.73	79.94	79.94	-0.47%	61,803
Dec 19, 2025	80.21	80.48	80.07	80.32	80.32	0.10%	56,870
Dec 18, 2025	79.62	80.30	79.61	80.24	80.24	0.85%	35,233
Dec 17, 2025	79.88	79.99	79.50	79.56	79.56	-0.26%	8,394
Dec 16, 2025	79.87	80.24	79.57	79.77	79.77	-0.35%	12,534
Dec 15, 2025	79.77	80.34	79.66	80.05	80.05	0.78%	11,382
Dec 12, 2025	79.71	80.28	79.43	79.43	79.43	-0.16%	18,174
Dec 11, 2025	79.13	79.75	78.86	79.56	79.56	0.80%	41,825
Dec 10, 2025	79.04	79.17	78.80	78.93	78.93	-0.39%	92,478
Dec 9, 2025	79.97	80.13	79.18	79.24	79.24	-3.47%	74,665
Dec 8, 2025	81.94	82.11	81.84	82.09	79.77	-0.07%	18,416
Dec 5, 2025	82.44	82.64	82.15	82.15	79.83	-0.09%	227,627
Dec 4, 2025	82.15	82.37	81.99	82.22	79.90	0.45%	209,952
Dec 3, 2025	81.87	82.02	81.52	81.85	79.54	0.16%	19,498
Dec 2, 2025	81.85	82.38	81.72	81.72	79.41	-0.28%	52,317
Dec 1, 2025	81.75	82.10	81.40	81.95	79.63	-0.30%	28,406
Nov 28, 2025	81.97	82.27	81.80	82.20	79.88	0.35%	7,798
Nov 27, 2025	81.90	82.11	81.75	81.91	79.60	-0.01%	14,449
Nov 26, 2025	81.69	81.95	81.24	81.92	79.60	0.89%	25,386
Nov 25, 2025	80.79	81.35	80.38	81.20	78.91	0.71%	15,476
Nov 24, 2025	81.10	81.25	80.53	80.63	78.35	-0.06%	17,307
Nov 21, 2025	79.95	80.90	79.90	80.68	78.40	0.04%	9,018
Nov 20, 2025	81.45	81.50	80.65	80.65	78.37	0.22%	43,463
Nov 19, 2025	80.58	80.99	80.16	80.47	78.20	-0.19%	33,708
Nov 18, 2025	81.08	81.25	80.20	80.62	78.34	-1.80%	41,950
Nov 17, 2025	82.65	82.70	82.03	82.10	79.78	-0.64%	20,546
Nov 14, 2025	82.79	82.99	81.78	82.63	80.29	-0.73%	53,762
Nov 13, 2025	83.83	84.11	83.24	83.24	80.89	-0.16%	22,776
Nov 12, 2025	82.84	83.77	82.84	83.37	81.01	1.12%	52,412
Nov 11, 2025	81.78	82.60	81.78	82.45	80.12	1.15%	20,524
Nov 10, 2025	81.24	81.72	81.15	81.51	79.21	1.42%	18,219
Nov 7, 2025	80.80	80.89	79.98	80.37	78.10	-0.21%	19,856
Nov 6, 2025	81.19	81.37	80.41	80.54	78.26	-1.42%	22,752
Nov 5, 2025	81.07	81.90	81.07	81.70	79.39	0.13%	21,445
Nov 4, 2025	80.92	81.62	80.53	81.59	79.28	-0.51%	28,074
Nov 3, 2025	81.98	82.43	81.87	82.01	79.69	-0.16%	51,011
Oct 31, 2025	82.50	82.59	82.00	82.14	79.82	-0.45%	46,759
Oct 30, 2025	82.62	82.97	82.10	82.51	80.18	-0.48%	8,643
Oct 29, 2025	82.89	83.22	82.77	82.91	80.57	-0.22%	7,293
Oct 28, 2025	83.19	83.40	83.00	83.09	80.74	-0.29%	15,644
Oct 27, 2025	83.18	83.48	82.95	83.33	80.97	0.19%	17,549
Oct 24, 2025	83.43	83.43	82.61	83.17	80.82	0.02%	18,808
Oct 23, 2025	83.04	83.50	83.03	83.15	80.80	0.14%	12,291
Oct 22, 2025	83.05	83.41	82.89	83.03	80.68	-0.59%	8,744
Oct 21, 2025	83.01	83.64	82.97	83.52	81.16	0.64%	16,306
Oct 20, 2025	83.15	83.37	82.48	82.99	80.64	0.37%	23,382
Oct 17, 2025	81.83	83.20	81.80	82.68	80.34	-0.19%	48,542
Oct 16, 2025	81.73	82.84	81.49	82.84	80.50	1.38%	57,009
Oct 15, 2025	81.92	82.25	81.68	81.71	79.40	2.02%	24,263
Oct 14, 2025	79.57	80.25	79.18	80.09	77.83	-0.21%	42,454