EPA:CEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	155.35	155.35	154.84	155.07	155.07	0.18%	245
Oct 24, 2025	154.92	154.92	153.78	154.79	154.79	0.12%	2,609
Oct 23, 2025	153.78	154.61	153.31	154.61	154.61	0.81%	180
Oct 22, 2025	152.32	153.46	152.15	153.37	153.37	0.64%	168
Oct 21, 2025	151.82	152.40	151.53	152.40	152.40	0.39%	1,310
Oct 20, 2025	151.06	151.81	150.71	151.81	151.81	1.74%	173
Oct 17, 2025	150.16	150.54	148.38	149.22	149.22	-1.80%	249
Oct 16, 2025	151.31	151.96	151.31	151.96	151.96	0.19%	247
Oct 15, 2025	151.66	151.75	151.38	151.67	151.67	0.45%	376
Oct 14, 2025	150.82	151.06	150.28	150.99	150.99	-0.80%	424
Oct 13, 2025	150.87	152.20	150.87	152.20	152.20	1.08%	85
Oct 10, 2025	152.63	152.63	150.57	150.57	150.57	-1.37%	194
Oct 9, 2025	153.03	153.10	152.66	152.66	152.66	0.32%	193
Oct 8, 2025	152.40	152.98	152.17	152.17	152.17	-0.31%	1,116
Oct 7, 2025	152.83	152.89	152.20	152.64	152.64	-0.05%	13,808
Oct 6, 2025	152.98	152.98	152.20	152.72	152.72	-0.07%	341
Oct 3, 2025	152.08	152.83	151.93	152.83	152.83	0.78%	1,935
Oct 2, 2025	152.02	152.02	151.10	151.64	151.64	-0.06%	411
Oct 1, 2025	149.92	151.73	149.92	151.73	151.73	0.94%	35,107
Sep 30, 2025	149.60	150.32	149.28	150.32	150.32	0.37%	332
Sep 29, 2025	149.50	149.76	149.00	149.76	149.76	0.57%	17
Sep 26, 2025	148.96	149.02	148.79	148.91	148.91	-0.05%	305
Sep 25, 2025	149.20	149.20	148.80	148.98	148.98	-0.94%	72
Sep 24, 2025	150.52	150.52	150.25	150.40	150.40	0.07%	144
Sep 23, 2025	150.76	151.63	150.29	150.29	150.29	0.34%	348
Sep 22, 2025	150.48	150.63	149.78	149.78	149.78	-0.35%	314
Sep 19, 2025	151.22	151.34	150.31	150.31	150.31	-0.53%	39
Sep 18, 2025	150.59	151.11	150.59	151.11	151.11	0.59%	1,029
Sep 17, 2025	150.14	150.22	149.97	150.22	150.22	-0.05%	12
Sep 16, 2025	151.37	151.37	150.00	150.29	150.29	-0.94%	978
Sep 15, 2025	151.17	152.02	151.16	151.72	151.72	0.29%	898
Sep 12, 2025	151.07	151.41	151.07	151.28	151.28	0.21%	25
Sep 11, 2025	150.15	150.96	150.15	150.96	150.96	0.56%	1,099
Sep 10, 2025	150.49	150.49	150.08	150.12	150.12	-0.07%	7
Sep 9, 2025	150.41	150.41	149.92	150.23	150.23	-0.02%	73
Sep 8, 2025	149.52	150.26	149.47	150.26	150.26	1.40%	26
Sep 5, 2025	148.60	149.08	148.18	148.18	148.18	-0.40%	445
Sep 4, 2025	148.03	148.77	148.03	148.77	148.77	0.40%	434
Sep 3, 2025	148.24	148.33	147.46	148.18	148.18	0.56%	366
Sep 2, 2025	150.81	150.81	147.33	147.35	147.35	-2.10%	440
Sep 1, 2025	151.00	151.18	150.51	150.51	150.51	-0.28%	61
Aug 29, 2025	151.93	151.93	150.94	150.94	150.94	-0.57%	54
Aug 28, 2025	152.45	153.02	151.70	151.81	151.81	0.11%	164
Aug 27, 2025	152.21	152.21	151.64	151.64	151.64	-0.63%	682
Aug 26, 2025	153.00	153.00	152.00	152.60	152.60	-0.61%	788
Aug 25, 2025	153.71	153.85	153.54	153.54	153.54	-0.54%	145
Aug 22, 2025	152.19	154.38	152.19	154.38	154.38	1.53%	47
Aug 21, 2025	152.12	152.31	152.05	152.05	152.05	0.10%	6
Aug 20, 2025	151.90	151.90	151.90	151.90	151.90	-0.58%	1
Aug 19, 2025	151.85	152.78	151.85	152.78	152.78	0.52%	285