EPA:CAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	79.09	79.81	77.90	78.11	78.11	-0.75%	49,611
Apr 2, 2026	77.82	78.86	77.70	78.70	78.70	-0.20%	34,180
Apr 1, 2026	79.07	79.16	78.30	78.86	78.86	2.08%	31,246
Mar 31, 2026	76.80	77.55	76.57	77.25	77.25	0.66%	63,942
Mar 30, 2026	75.91	76.78	75.90	76.74	76.74	0.93%	107,243
Mar 27, 2026	76.72	76.72	75.80	76.03	76.03	-0.90%	46,193
Mar 26, 2026	77.06	77.32	76.58	76.72	76.72	-0.90%	88,462
Mar 25, 2026	77.42	77.79	76.90	77.42	77.42	1.35%	40,653
Mar 24, 2026	76.58	76.65	75.59	76.39	76.39	0.21%	25,665
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