EPA:CAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	74.53	78.32	74.06	76.23	76.23	0.74%	64,265
Mar 20, 2026	77.68	77.74	75.58	75.67	75.67	-1.77%	32,267
Mar 19, 2026	77.53	77.75	76.65	77.03	77.03	-1.96%	39,079
Mar 18, 2026	79.13	79.53	78.33	78.57	78.57	-0.09%	20,688
Mar 17, 2026	78.18	79.09	78.16	78.64	78.64	0.46%	10,752
Mar 16, 2026	78.05	78.55	77.45	78.28	78.28	0.35%	18,465
Mar 13, 2026	78.00	79.02	77.70	78.01	78.01	-1.13%	28,155
Mar 12, 2026	78.93	79.25	78.05	78.90	78.90	-0.47%	24,961
Mar 11, 2026	78.77	79.46	78.50	79.27	79.27	-0.23%	44,029
Mar 10, 2026	79.58	79.95	78.94	79.45	79.45	1.89%	45,631
Mar 9, 2026	76.97	78.15	76.55	77.98	77.98	-2.76%	56,646
Mar 6, 2026	79.47	80.19	77.98	80.19	80.19	1.24%	57,011
Mar 5, 2026	80.04	80.91	79.06	79.21	79.21	-1.49%	38,396
Mar 4, 2026	79.97	80.99	79.65	80.41	80.41	0.69%	91,976
Mar 3, 2026	81.54	81.65	79.57	79.86	79.86	-3.25%	98,522
Mar 2, 2026	82.62	83.28	82.45	82.54	82.54	-2.33%	38,257
Feb 27, 2026	84.85	85.06	84.24	84.51	84.51	-0.44%	23,175
Feb 26, 2026	84.44	85.10	84.44	84.88	84.88	0.78%	20,555
Feb 25, 2026	84.27	84.28	83.96	84.22	84.22	0.39%	12,200
Feb 24, 2026	83.53	84.15	83.34	83.89	83.89	0.27%	18,113
Feb 23, 2026	83.77	84.06	83.60	83.66	83.66	-0.24%	26,667
Feb 20, 2026	83.04	84.05	82.96	83.86	83.86	1.39%	22,296
Feb 19, 2026	82.81	82.85	82.28	82.71	82.71	-0.35%	12,084
Feb 18, 2026	82.59	83.11	82.50	83.00	83.00	0.85%	37,300
Feb 17, 2026	82.02	82.41	81.70	82.30	82.30	0.45%	6,805
Feb 16, 2026	81.94	82.29	81.90	81.93	81.93	0.16%	9,603
Feb 13, 2026	81.88	82.02	81.50	81.80	81.80	-0.44%	11,597
Feb 12, 2026	83.10	83.13	82.09	82.16	82.16	0.31%	28,800
Feb 11, 2026	82.00	82.26	81.54	81.91	81.91	-0.27%	20,763
Feb 10, 2026	82.22	82.40	81.90	82.13	82.13	0.22%	19,024
Feb 9, 2026	81.70	81.95	81.35	81.95	81.95	0.59%	13,407
Feb 6, 2026	80.91	81.60	80.50	81.47	81.47	0.44%	12,830
Feb 5, 2026	81.71	81.86	80.70	81.11	81.11	-0.39%	21,150
Feb 4, 2026	80.88	81.75	80.81	81.43	81.43	1.07%	15,106
Feb 3, 2026	80.92	81.10	80.10	80.57	80.57	0.01%	10,617
Feb 2, 2026	79.62	80.78	79.55	80.56	80.56	0.64%	11,829
Jan 30, 2026	79.68	80.19	79.58	80.05	80.05	0.64%	14,322
Jan 29, 2026	79.96	80.23	79.52	79.54	79.54	0.15%	55,351
Jan 28, 2026	79.83	79.83	79.04	79.42	79.42	-1.05%	17,747
Jan 27, 2026	80.26	80.51	79.98	80.26	80.26	0.19%	11,688
Jan 26, 2026	80.15	80.37	79.86	80.11	80.11	-0.11%	10,688
Jan 23, 2026	79.97	80.33	79.77	80.20	80.20	-0.09%	8,775
Jan 22, 2026	80.43	80.64	80.20	80.27	80.27	0.93%	13,179
Jan 21, 2026	79.43	79.72	78.95	79.53	79.53	0.16%	43,076
Jan 20, 2026	79.25	79.42	78.75	79.40	79.40	-0.61%	35,475
Jan 19, 2026	80.01	80.44	79.68	79.89	79.89	-1.75%	61,641
Jan 16, 2026	81.90	81.90	81.13	81.31	81.31	-0.64%	41,564
Jan 15, 2026	82.13	82.14	81.69	81.83	81.83	-0.21%	12,168
Jan 14, 2026	82.55	82.71	82.00	82.00	82.00	-0.22%	19,363
Jan 13, 2026	82.14	82.25	81.85	82.18	82.18	-0.12%	11,929