EPA:CAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	85.18	85.46	84.75	84.91	-	-0.33%	34,717
Jun 16, 2026	84.86	85.34	84.73	85.19	85.19	0.78%	11,143
Jun 15, 2026	85.63	85.75	84.53	84.53	84.53	0.42%	38,784
Jun 12, 2026	83.84	84.66	83.75	84.18	84.18	1.73%	32,448
Jun 11, 2026	82.36	83.16	82.32	82.75	82.75	0.58%	16,941
Jun 10, 2026	82.85	83.08	81.80	82.27	82.27	-0.48%	10,732
Jun 9, 2026	82.53	83.52	82.53	82.67	82.67	0.12%	23,319
Jun 8, 2026	82.09	82.95	82.05	82.57	82.57	-0.25%	29,866
Jun 5, 2026	83.23	83.58	82.78	82.78	82.78	-0.28%	31,954
Jun 4, 2026	82.31	83.17	82.31	83.01	83.01	1.01%	17,416
Jun 3, 2026	82.29	82.50	82.10	82.18	82.18	-0.54%	442,395
Jun 2, 2026	82.56	82.98	82.21	82.63	82.63	0.81%	13,666
Jun 1, 2026	82.39	82.73	81.52	81.97	81.97	-0.56%	15,557
May 29, 2026	82.73	83.33	82.43	82.43	82.43	0.10%	45,253
May 28, 2026	82.25	82.70	81.98	82.35	82.35	-0.19%	22,188
May 27, 2026	82.64	83.17	82.44	82.51	82.51	0.29%	22,019
May 26, 2026	82.81	82.86	82.18	82.27	82.27	-0.75%	22,017
May 25, 2026	82.29	83.11	82.20	82.89	82.89	1.76%	16,223
May 22, 2026	81.62	81.90	81.27	81.46	81.46	0.36%	12,407
May 21, 2026	81.46	81.81	80.90	81.17	81.17	-0.37%	17,291
May 20, 2026	80.13	82.00	80.09	81.47	81.47	1.60%	38,389
May 19, 2026	80.49	81.16	80.10	80.19	80.19	-0.11%	14,828
May 18, 2026	79.13	80.53	78.98	80.28	80.28	0.73%	26,732
May 15, 2026	80.40	80.61	79.60	79.70	79.70	-1.53%	13,812
May 14, 2026	80.70	81.00	80.49	80.94	80.94	0.92%	6,467
May 13, 2026	80.32	80.36	79.48	80.20	80.20	0.25%	20,991
May 12, 2026	79.82	80.46	79.77	80.00	80.00	-0.86%	17,566
May 11, 2026	80.92	80.93	80.34	80.69	80.69	-0.33%	30,939
May 8, 2026	81.08	81.39	80.80	80.96	80.96	-1.06%	15,137
May 7, 2026	82.86	83.42	81.83	81.83	81.83	-1.23%	35,038
May 6, 2026	81.30	83.27	81.30	82.85	82.85	2.88%	34,391
May 5, 2026	79.51	80.53	79.51	80.53	80.53	1.47%	17,873
May 4, 2026	80.58	80.66	79.23	79.36	79.36	-1.55%	14,130
Apr 30, 2026	79.31	80.61	79.18	80.61	80.61	0.66%	30,677
Apr 29, 2026	80.45	80.54	79.78	80.08	80.08	-0.36%	45,034
Apr 28, 2026	80.34	80.99	80.21	80.37	80.37	-0.11%	78,659
Apr 27, 2026	80.84	81.19	80.38	80.46	80.46	-0.17%	9,034
Apr 24, 2026	80.98	81.25	80.20	80.60	80.60	-0.89%	14,002
Apr 23, 2026	80.83	81.48	80.50	81.32	81.32	0.89%	17,551
Apr 22, 2026	81.74	81.77	80.60	80.60	80.60	-1.09%	196,927
Apr 21, 2026	82.32	82.71	81.49	81.49	81.49	-0.95%	21,679
Apr 20, 2026	82.32	82.56	82.10	82.27	82.27	-1.19%	29,626
Apr 17, 2026	81.77	83.55	81.75	83.26	83.26	2.05%	25,351
Apr 16, 2026	81.89	82.31	81.59	81.59	81.59	-0.28%	14,566
Apr 15, 2026	81.88	82.00	81.61	81.82	81.82	-0.57%	15,954
Apr 14, 2026	81.59	82.48	81.46	82.29	82.29	1.13%	21,875
Apr 13, 2026	80.82	81.37	80.68	81.37	81.37	-0.31%	37,599
Apr 10, 2026	81.48	82.19	81.44	81.62	81.62	0.17%	29,794
Apr 9, 2026	81.49	81.50	80.86	81.48	81.48	-0.42%	36,032
Apr 8, 2026	81.66	82.03	80.98	81.82	81.82	4.75%	71,229