EPA:CEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	174.46	174.46	172.79	172.93	-	-0.76%	96
Sep 22, 2026	173.54	174.83	173.40	174.26	174.26	0.47%	200
Sep 21, 2026	172.12	173.45	172.12	173.45	173.45	1.30%	57
Sep 18, 2026	172.04	172.30	171.19	171.23	171.23	-0.48%	989
Sep 17, 2026	171.95	172.58	171.56	172.05	172.05	0.54%	964
Sep 16, 2026	170.14	171.12	169.90	171.12	171.12	0.97%	60
Sep 15, 2026	169.00	169.82	167.97	169.48	169.48	-0.97%	320
Sep 14, 2026	171.16	171.23	169.50	171.14	171.14	-0.29%	148
Sep 11, 2026	171.12	171.63	170.87	171.63	171.63	0.44%	98
Sep 10, 2026	172.67	172.67	170.85	170.87	170.87	-0.85%	60
Sep 9, 2026	174.34	174.34	172.34	172.34	172.34	-1.41%	229
Sep 8, 2026	174.29	174.89	174.09	174.81	174.81	-0.03%	702
Sep 7, 2026	175.24	175.24	174.87	174.87	174.87	-0.17%	112
Sep 4, 2026	175.29	175.29	174.49	175.17	175.17	0.15%	245
Sep 3, 2026	173.50	174.90	173.50	174.90	174.90	1.05%	100
Sep 2, 2026	173.58	173.58	172.61	173.09	173.09	-0.77%	233
Sep 1, 2026	175.60	175.60	174.00	174.43	174.43	-0.75%	426
Aug 31, 2026	176.57	176.66	175.74	175.74	175.74	-0.88%	460
Aug 28, 2026	177.37	177.46	177.07	177.30	177.30	0.39%	542
Aug 27, 2026	176.17	176.62	176.17	176.62	176.62	0.09%	233
Aug 26, 2026	176.60	176.84	176.46	176.46	176.46	0.14%	21
Aug 25, 2026	175.51	176.22	175.24	176.22	176.22	0.71%	296
Aug 24, 2026	174.60	174.98	174.47	174.98	174.98	0.11%	89
Aug 21, 2026	173.39	174.78	173.39	174.78	174.78	0.86%	348
Aug 20, 2026	173.52	173.57	172.81	173.29	173.29	-0.39%	750
Aug 19, 2026	173.49	173.97	173.43	173.97	173.97	0.07%	573
Aug 18, 2026	175.21	175.21	173.84	173.84	173.84	-1.01%	223
Aug 17, 2026	176.90	176.90	175.62	175.62	175.62	-0.71%	137
Aug 14, 2026	177.00	177.14	176.37	176.87	176.87	0.27%	119
Aug 13, 2026	176.76	176.86	176.23	176.39	176.39	0.16%	97
Aug 12, 2026	176.45	176.56	176.08	176.11	176.11	0.03%	185
Aug 11, 2026	175.59	176.33	175.59	176.06	176.06	0.32%	202
Aug 10, 2026	175.93	175.93	175.27	175.50	175.50	-0.35%	252
Aug 7, 2026	175.63	176.41	175.40	176.12	176.12	0.16%	304
Aug 6, 2026	175.90	175.93	175.38	175.83	175.83	0.01%	1,044
Aug 5, 2026	175.61	175.81	175.23	175.81	175.81	0.40%	103
Aug 4, 2026	174.53	175.18	174.13	175.11	175.11	0.87%	489
Aug 3, 2026	172.90	173.60	172.65	173.60	173.60	0.67%	509
Jul 31, 2026	173.55	173.55	172.44	172.44	172.44	-0.40%	62
Jul 30, 2026	171.34	173.13	171.34	173.13	173.13	1.21%	53
Jul 29, 2026	172.30	172.30	171.06	171.06	171.06	-0.61%	75
Jul 28, 2026	171.41	172.11	171.32	172.11	172.11	0.55%	285
Jul 27, 2026	172.29	172.29	171.17	171.17	171.17	0.11%	112
Jul 24, 2026	169.76	170.98	169.76	170.98	170.98	0.86%	306
Jul 23, 2026	171.20	171.20	169.53	169.53	169.53	-1.29%	113
Jul 22, 2026	170.48	171.75	170.06	171.75	171.75	0.50%	96
Jul 21, 2026	169.94	170.90	169.76	170.90	170.90	0.97%	262
Jul 20, 2026	170.06	170.85	169.25	169.25	169.25	-0.39%	306
Jul 17, 2026	169.99	170.09	169.55	169.92	169.92	-0.18%	1,651
Jul 16, 2026	170.89	170.89	169.95	170.23	170.23	-0.26%	4,407