EPA:CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	129.36	129.58	128.72	128.72	128.72	-0.48%	2,791
Jul 9, 2026	126.90	131.20	126.90	129.34	129.34	1.92%	1,913
Jul 8, 2026	123.32	127.98	123.32	126.90	126.90	2.72%	2,029
Jul 7, 2026	119.34	123.94	119.34	123.54	123.54	3.54%	657
Jul 6, 2026	116.82	119.32	116.82	119.32	119.32	2.16%	607
Jul 3, 2026	116.20	116.80	116.20	116.80	116.80	0.17%	477
Jul 2, 2026	116.22	116.80	116.18	116.60	116.60	0.34%	737
Jul 1, 2026	117.64	118.26	116.20	116.20	116.20	-2.40%	1,250
Jun 30, 2026	119.92	120.04	119.00	119.06	119.06	-0.72%	747
Jun 29, 2026	120.78	121.42	119.00	119.92	119.92	-0.40%	848
Jun 26, 2026	120.94	121.58	120.40	120.40	120.40	-0.45%	703
Jun 25, 2026	121.90	122.12	120.84	120.94	120.94	-0.77%	2,089
Jun 24, 2026	123.28	123.28	121.88	121.88	121.88	-1.15%	1,744
Jun 23, 2026	123.30	123.30	123.00	123.30	123.30	0.18%	556
Jun 22, 2026	123.00	123.28	123.00	123.08	123.08	0.75%	1,090
Jun 19, 2026	122.70	122.72	122.16	122.16	122.16	-0.42%	691
Jun 18, 2026	122.20	123.00	122.18	122.68	122.68	0.41%	519
Jun 17, 2026	121.58	122.24	121.48	122.18	122.18	0.49%	1,021
Jun 16, 2026	121.84	122.20	121.58	121.58	121.58	0.07%	1,603
Jun 15, 2026	121.04	121.84	121.04	121.50	121.50	-0.12%	1,141
Jun 12, 2026	120.84	121.64	120.84	121.64	121.64	0.66%	1,128
Jun 11, 2026	121.00	121.04	120.20	120.84	120.84	-0.13%	814
Jun 10, 2026	123.42	123.92	121.00	121.00	121.00	-1.96%	1,918
Jun 9, 2026	122.18	124.00	122.18	123.42	123.42	1.03%	2,031
Jun 8, 2026	121.10	123.12	121.10	122.16	122.16	0.93%	1,896
Jun 5, 2026	116.12	123.20	116.12	121.04	121.04	4.42%	1,751
Jun 4, 2026	115.30	116.68	115.30	115.92	115.92	0.69%	647
Jun 3, 2026	114.88	115.12	114.68	115.12	115.12	0.21%	762
Jun 2, 2026	112.04	114.98	112.04	114.88	114.88	2.53%	1,002
Jun 1, 2026	110.24	115.00	110.24	112.04	112.04	1.45%	3,937
May 29, 2026	109.72	110.44	109.72	110.44	110.44	0.67%	368
May 28, 2026	109.80	111.20	109.10	109.70	109.70	-0.09%	2,643
May 27, 2026	109.64	110.00	109.64	109.80	109.80	0.16%	308
May 26, 2026	110.28	110.30	109.62	109.62	109.62	-0.62%	560
May 25, 2026	110.10	110.30	110.08	110.30	110.30	0.60%	385
May 22, 2026	109.98	110.30	109.60	109.64	109.64	-0.29%	600
May 21, 2026	109.96	110.20	109.96	109.96	109.96	-	338
May 20, 2026	109.20	109.96	109.16	109.96	109.96	0.84%	325
May 19, 2026	107.02	109.10	107.02	109.04	109.04	1.91%	861
May 18, 2026	108.90	108.92	106.20	107.00	107.00	-1.74%	1,450
May 15, 2026	109.08	109.18	108.90	108.90	108.90	-0.17%	256
May 14, 2026	108.30	109.08	108.30	109.08	109.08	0.72%	327
May 13, 2026	108.22	108.30	108.00	108.30	108.30	0.22%	843
May 12, 2026	110.98	110.98	105.80	108.06	108.06	-2.65%	1,652
May 11, 2026	109.12	111.00	109.12	111.00	111.00	1.54%	2,045
May 8, 2026	109.32	109.60	109.32	109.32	109.32	0.02%	167
May 7, 2026	108.90	109.88	108.90	109.30	109.30	0.74%	649
May 6, 2026	109.50	110.00	107.96	108.50	108.50	-0.91%	2,305
May 5, 2026	112.00	112.46	108.60	109.50	109.50	-2.23%	1,068
May 4, 2026	111.66	112.20	111.56	112.00	112.00	4.57%	725