EPA:CMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	129.28	131.20	128.12	131.20	131.20	3.29%	438
Jun 2, 2026	126.98	131.00	123.56	127.02	127.02	0.03%	1,449
Jun 1, 2026	123.46	128.00	122.68	126.98	126.98	4.86%	1,643
May 29, 2026	122.36	122.68	121.00	121.10	121.10	0.48%	130
May 28, 2026	121.68	122.68	120.20	120.52	120.52	-0.95%	2,205
May 27, 2026	122.40	125.00	120.00	125.00	121.67	2.14%	2,055
May 26, 2026	124.88	124.88	122.38	122.38	119.12	-0.41%	133
May 25, 2026	123.98	123.98	122.02	122.88	119.61	-0.02%	47
May 22, 2026	123.08	124.18	119.00	122.90	119.63	-1.27%	3,661
May 21, 2026	123.40	124.48	121.02	124.48	121.16	0.88%	263
May 20, 2026	122.98	123.40	117.54	123.40	120.11	0.87%	3,251
May 19, 2026	120.50	123.00	115.60	122.34	119.08	1.11%	3,559
May 18, 2026	119.52	121.00	119.52	121.00	117.78	-0.41%	466
May 15, 2026	120.00	121.50	120.00	121.50	118.26	1.30%	18
May 14, 2026	120.50	120.50	116.50	119.94	116.74	-0.13%	2,032
May 13, 2026	123.00	123.00	120.10	120.10	116.90	-0.74%	318
May 12, 2026	121.02	124.00	121.00	121.00	117.78	-2.40%	769
May 11, 2026	122.98	123.98	122.00	123.98	120.68	-0.02%	1,587
May 8, 2026	121.00	124.00	120.10	124.00	120.70	2.48%	327
May 7, 2026	122.48	122.50	121.00	121.00	117.78	-1.22%	85
May 6, 2026	121.96	122.50	120.20	122.50	119.24	1.95%	172
May 5, 2026	120.00	123.96	118.16	120.16	116.96	-1.51%	1,685
May 4, 2026	120.00	124.28	119.50	122.00	118.75	4.24%	1,744
Apr 30, 2026	118.00	119.46	117.04	117.04	113.92	-2.22%	585
Apr 29, 2026	118.98	119.96	117.02	119.70	116.51	-0.25%	463
Apr 28, 2026	117.28	120.00	116.52	120.00	116.80	1.71%	1,422
Apr 27, 2026	119.80	119.80	116.00	117.98	114.84	-1.60%	484
Apr 24, 2026	116.26	119.90	116.26	119.90	116.71	3.92%	692
Apr 23, 2026	119.48	119.48	115.18	115.38	112.31	-3.77%	282
Apr 22, 2026	115.18	120.00	115.18	119.90	116.71	4.15%	1,792
Apr 21, 2026	117.96	117.96	115.12	115.12	112.05	-2.41%	53
Apr 20, 2026	115.62	117.96	115.62	117.96	114.82	0.82%	87
Apr 17, 2026	118.50	118.50	117.00	117.00	113.88	-1.03%	237
Apr 16, 2026	115.00	118.50	112.50	118.22	115.07	2.82%	2,571
Apr 15, 2026	112.78	118.00	111.04	114.98	111.92	1.75%	1,042
Apr 14, 2026	109.00	115.00	106.30	113.00	109.99	4.13%	1,513
Apr 13, 2026	109.40	111.54	107.20	108.52	105.63	1.88%	1,130
Apr 10, 2026	106.00	110.98	106.00	106.52	103.68	0.95%	484
Apr 9, 2026	109.00	109.00	105.12	105.52	102.71	-3.55%	111
Apr 8, 2026	107.38	111.44	107.00	109.40	106.49	4.65%	1,377
Apr 7, 2026	103.50	107.70	103.50	104.54	101.76	0.99%	1,048
Apr 2, 2026	104.52	104.54	103.52	103.52	100.76	-2.06%	385
Apr 1, 2026	103.00	106.40	103.00	105.70	102.88	2.64%	1,432
Mar 31, 2026	100.52	103.00	100.50	102.98	100.24	2.47%	624
Mar 30, 2026	101.50	102.00	100.50	100.50	97.82	-0.99%	625
Mar 27, 2026	100.04	101.98	100.04	101.50	98.80	1.46%	27
Mar 26, 2026	100.12	103.00	100.04	100.04	97.37	0.04%	577
Mar 25, 2026	101.90	101.90	100.00	100.00	97.34	-3.38%	47
Mar 24, 2026	102.28	103.50	101.72	103.50	100.74	-1.43%	20
Mar 23, 2026	102.50	105.02	102.50	105.00	102.20	2.72%	1,374