EPA:CMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	123.00	123.00	120.10	120.10	120.10	-0.74%	318
May 12, 2026	121.02	124.00	121.00	121.00	121.00	-2.40%	769
May 11, 2026	122.98	123.98	122.00	123.98	123.98	-0.02%	1,587
May 8, 2026	121.00	124.00	120.10	124.00	124.00	2.48%	327
May 7, 2026	122.48	122.50	121.00	121.00	121.00	-1.22%	85
May 6, 2026	121.96	122.50	120.20	122.50	122.50	1.95%	172
May 5, 2026	120.00	123.96	118.16	120.16	120.16	-1.51%	1,685
May 4, 2026	120.00	124.28	119.50	122.00	122.00	4.24%	1,744
Apr 30, 2026	118.00	119.46	117.04	117.04	117.04	-2.22%	585
Apr 29, 2026	118.98	119.96	117.02	119.70	119.70	-0.25%	463
Apr 28, 2026	117.28	120.00	116.52	120.00	120.00	1.71%	1,422
Apr 27, 2026	119.80	119.80	116.00	117.98	117.98	-1.60%	484
Apr 24, 2026	116.26	119.90	116.26	119.90	119.90	3.92%	692
Apr 23, 2026	119.48	119.48	115.18	115.38	115.38	-3.77%	282
Apr 22, 2026	115.18	120.00	115.18	119.90	119.90	4.15%	1,792
Apr 21, 2026	117.96	117.96	115.12	115.12	115.12	-2.41%	53
Apr 20, 2026	115.62	117.96	115.62	117.96	117.96	0.82%	87
Apr 17, 2026	118.50	118.50	117.00	117.00	117.00	-1.03%	237
Apr 16, 2026	115.00	118.50	112.50	118.22	118.22	2.82%	2,571
Apr 15, 2026	112.78	118.00	111.04	114.98	114.98	1.75%	1,042
Apr 14, 2026	109.00	115.00	106.30	113.00	113.00	4.13%	1,513
Apr 13, 2026	109.40	111.54	107.20	108.52	108.52	1.88%	1,130
Apr 10, 2026	106.00	110.98	106.00	106.52	106.52	0.95%	484
Apr 9, 2026	109.00	109.00	105.12	105.52	105.52	-3.55%	111
Apr 8, 2026	107.38	111.44	107.00	109.40	109.40	4.65%	1,377
Apr 7, 2026	103.50	107.70	103.50	104.54	104.54	0.99%	1,048
Apr 2, 2026	104.52	104.54	103.52	103.52	103.52	-2.06%	385
Apr 1, 2026	103.00	106.40	103.00	105.70	105.70	2.64%	1,432
Mar 31, 2026	100.52	103.00	100.50	102.98	102.98	2.47%	624
Mar 30, 2026	101.50	102.00	100.50	100.50	100.50	-0.99%	625
Mar 27, 2026	100.04	101.98	100.04	101.50	101.50	1.46%	27
Mar 26, 2026	100.12	103.00	100.04	100.04	100.04	0.04%	577
Mar 25, 2026	101.90	101.90	100.00	100.00	100.00	-3.38%	47
Mar 24, 2026	102.28	103.50	101.72	103.50	103.50	-1.43%	20
Mar 23, 2026	102.50	105.02	102.50	105.00	105.00	2.72%	1,374
Mar 20, 2026	104.00	106.36	102.12	102.22	102.22	-0.74%	482
Mar 19, 2026	102.98	107.00	102.96	102.98	102.98	0.02%	582
Mar 18, 2026	104.68	104.70	102.90	102.96	102.96	-1.25%	484
Mar 17, 2026	103.58	107.90	102.78	104.26	104.26	-0.59%	709
Mar 16, 2026	104.98	108.00	102.40	104.88	104.88	-0.11%	2,273
Mar 13, 2026	103.08	105.72	101.72	105.00	105.00	-	724
Mar 12, 2026	101.50	105.52	101.50	105.00	105.00	3.45%	961
Mar 11, 2026	102.02	102.02	101.16	101.50	101.50	-3.57%	165
Mar 10, 2026	106.96	106.96	101.00	105.26	105.26	1.23%	1,512
Mar 9, 2026	100.50	103.98	100.50	103.98	103.98	2.75%	801
Mar 6, 2026	101.50	101.50	101.00	101.20	101.20	0.90%	195
Mar 5, 2026	106.00	107.50	100.12	100.30	100.30	-3.56%	2,404
Mar 4, 2026	106.00	106.00	102.30	104.00	104.00	-3.26%	2,350
Mar 3, 2026	107.50	107.50	107.50	107.50	107.50	-2.27%	1
Mar 2, 2026	106.00	111.48	106.00	110.00	110.00	-1.24%	588