EPA:CEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	32.78	32.78	32.76	32.76	32.76	0.49%	386
Oct 2, 2025	32.58	32.94	32.58	32.60	32.63	0.31%	3,131
Oct 1, 2025	32.00	32.52	32.00	32.50	32.50	1.12%	6,586
Sep 30, 2025	32.10	32.14	31.91	32.14	32.14	-0.34%	1,762
Sep 29, 2025	32.30	32.32	32.14	32.25	32.25	-0.15%	16,822
Sep 26, 2025	31.72	32.30	31.70	32.30	32.30	1.83%	19,704
Sep 25, 2025	31.91	31.95	31.64	31.72	31.72	-1.03%	19,757
Sep 24, 2025	31.88	32.12	31.63	32.05	32.05	0.22%	1,243
Sep 23, 2025	31.98	32.08	31.95	31.98	31.98	0.60%	1,075
Sep 22, 2025	31.89	31.89	31.63	31.79	31.79	-0.13%	3,612
Sep 19, 2025	32.02	32.02	31.80	31.83	31.83	-0.19%	3,341
Sep 18, 2025	31.85	32.14	31.85	31.89	31.89	0.06%	13,157
Sep 17, 2025	32.14	32.14	31.87	31.87	31.87	-0.47%	3,544
Sep 16, 2025	32.39	32.44	32.02	32.02	32.02	-1.05%	1,057
Sep 15, 2025	32.39	32.54	32.29	32.36	32.36	0.40%	11,401
Sep 12, 2025	32.66	32.66	32.20	32.23	32.23	-0.98%	10,644
Sep 11, 2025	32.09	32.55	32.07	32.55	32.55	1.66%	865
Sep 10, 2025	32.13	32.19	31.70	32.02	32.02	-1.14%	11,314
Sep 9, 2025	32.60	32.63	32.30	32.39	32.39	-0.92%	11,227
Sep 8, 2025	32.59	32.72	32.56	32.69	32.69	1.30%	1,833
Sep 5, 2025	32.53	32.74	32.26	32.27	32.27	-0.52%	8,136
Sep 4, 2025	31.78	32.49	31.76	32.44	32.44	1.44%	7,432
Sep 3, 2025	31.98	32.16	31.83	31.98	31.98	0.92%	2,630
Sep 2, 2025	31.86	31.91	31.33	31.69	31.69	-0.60%	15,754
Sep 1, 2025	31.92	32.10	31.60	31.88	31.88	0.03%	6,392
Aug 29, 2025	32.28	32.28	31.86	31.87	31.87	-1.15%	10,573
Aug 28, 2025	32.57	32.58	32.23	32.24	32.24	-0.89%	2,368
Aug 27, 2025	33.11	33.17	32.46	32.53	32.53	-1.54%	9,464
Aug 26, 2025	32.79	33.13	32.44	33.04	33.04	0.36%	3,762
Aug 25, 2025	32.99	33.00	32.85	32.92	32.92	0.06%	2,041
Aug 22, 2025	33.34	33.42	32.79	32.90	32.90	-3.63%	21,892
Aug 21, 2025	33.85	34.17	33.85	34.14	34.14	0.62%	2,062
Aug 20, 2025	33.78	34.07	33.72	33.93	33.93	-0.50%	22,424
Aug 19, 2025	33.93	34.10	33.74	34.10	34.10	1.13%	2,363
Aug 18, 2025	33.44	33.72	33.29	33.72	33.72	-0.03%	2,049
Aug 15, 2025	33.58	33.73	33.51	33.73	33.73	1.08%	4,669
Aug 14, 2025	33.67	33.67	33.35	33.37	33.37	-1.42%	1,501
Aug 13, 2025	34.08	34.17	33.70	33.85	33.85	0.15%	1,470
Aug 12, 2025	33.88	33.88	33.62	33.80	33.80	0.24%	700
Aug 11, 2025	33.98	33.98	33.67	33.72	33.72	-0.71%	3,139
Aug 8, 2025	33.63	34.09	33.33	33.96	33.96	1.28%	10,422
Aug 7, 2025	32.81	33.70	32.75	33.53	33.53	2.32%	7,533
Aug 6, 2025	32.39	32.80	32.33	32.77	32.77	1.71%	15,870
Aug 5, 2025	32.49	32.49	32.07	32.22	32.22	-0.31%	23,349
Aug 4, 2025	32.11	32.34	32.07	32.32	32.32	0.59%	12,303
Aug 1, 2025	32.43	32.43	31.96	32.13	32.13	-1.35%	14,551
Jul 31, 2025	33.00	33.00	32.57	32.57	32.57	-1.09%	48,794
Jul 30, 2025	32.68	32.97	32.68	32.93	32.93	0.80%	5,452
Jul 29, 2025	32.41	32.75	32.35	32.67	32.67	0.93%	23,621
Jul 28, 2025	33.06	33.06	32.37	32.37	32.37	-1.64%	2,864