ETR:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	67.94	69.09	67.80	69.09	-	0.47%	24
Jan 30, 2026	68.77	68.77	68.77	68.77	68.77	-0.13%	-
Jan 29, 2026	70.34	70.34	68.86	68.86	68.86	-1.96%	1
Jan 28, 2026	70.67	70.67	70.24	70.24	70.24	-3.90%	20
Jan 27, 2026	73.09	73.09	73.09	73.09	73.09	1.18%	1
Jan 26, 2026	71.49	72.24	71.49	72.24	72.24	0.63%	49
Jan 23, 2026	71.96	71.96	71.79	71.79	71.79	-0.65%	3
Jan 22, 2026	72.51	72.51	72.26	72.26	72.26	0.57%	77
Jan 21, 2026	71.85	71.85	71.85	71.85	71.85	0.29%	-
Jan 20, 2026	71.64	71.64	71.64	71.64	71.64	-0.76%	-
Jan 19, 2026	72.19	72.19	72.19	72.19	72.19	-1.20%	-
Jan 16, 2026	72.85	73.45	72.85	73.07	73.07	-0.98%	32
Jan 15, 2026	73.79	73.79	73.79	73.79	73.79	-0.87%	-
Jan 14, 2026	74.44	74.44	74.44	74.44	74.44	2.13%	-
Jan 13, 2026	72.72	72.89	72.72	72.89	72.89	-0.51%	5
Jan 12, 2026	71.85	73.26	71.85	73.26	73.26	-0.38%	108
Jan 9, 2026	73.54	73.54	73.54	73.54	73.54	0.25%	-
Jan 8, 2026	73.19	73.36	73.19	73.36	73.36	1.92%	4
Jan 7, 2026	71.98	71.98	71.98	71.98	71.98	0.69%	-
Jan 6, 2026	71.49	71.49	71.49	71.49	71.49	2.36%	-
Jan 5, 2026	68.94	70.46	68.94	69.84	69.84	0.40%	19
Jan 2, 2026	69.09	69.56	69.09	69.56	69.56	-3.70%	3
Dec 30, 2025	70.00	72.23	70.00	72.23	72.23	-0.15%	49
Dec 29, 2025	73.22	73.22	72.34	72.34	72.34	0.51%	20
Dec 23, 2025	71.97	71.97	71.97	71.97	71.97	-0.72%	-
Dec 22, 2025	72.63	72.63	72.49	72.49	72.49	-1.11%	104
Dec 19, 2025	73.05	73.30	73.05	73.30	73.30	2.16%	1,000
Dec 18, 2025	72.42	72.42	71.75	71.75	71.75	-0.22%	8
Dec 17, 2025	70.70	71.91	70.70	71.91	71.91	1.22%	151
Dec 16, 2025	71.04	71.04	71.04	71.04	71.04	-0.18%	-
Dec 15, 2025	72.71	72.71	71.02	71.17	71.17	0.18%	14
Dec 12, 2025	71.04	71.04	71.04	71.04	71.04	-0.55%	-
Dec 11, 2025	70.55	71.45	70.55	71.43	71.43	1.69%	6
Dec 10, 2025	70.24	70.24	70.24	70.24	70.24	0.29%	-
Dec 9, 2025	70.00	70.14	70.00	70.04	70.04	0.92%	22
Dec 8, 2025	69.84	69.84	68.75	69.40	69.40	0.19%	264
Dec 5, 2025	69.49	69.50	69.27	69.27	69.27	0.96%	72
Dec 4, 2025	68.61	68.61	68.61	68.61	68.61	1.12%	-
Dec 3, 2025	66.99	67.85	66.99	67.85	67.85	1.98%	7
Dec 2, 2025	66.53	66.53	66.53	66.53	66.53	-1.06%	-
Dec 1, 2025	67.24	67.24	67.24	67.24	67.24	0.19%	-
Nov 28, 2025	67.11	67.11	67.11	67.11	67.11	0.98%	20
Nov 27, 2025	66.46	66.46	66.46	66.46	66.46	-0.05%	-
Nov 26, 2025	66.49	66.49	66.49	66.49	66.49	1.39%	-
Nov 25, 2025	65.58	65.58	65.58	65.58	65.58	0.31%	-
Nov 24, 2025	65.91	65.91	65.38	65.38	65.38	3.94%	6
Nov 20, 2025	62.90	62.90	62.90	62.90	62.90	0.56%	-
Nov 19, 2025	62.55	62.55	62.55	62.55	62.55	2.04%	-
Nov 18, 2025	61.30	61.30	61.30	61.30	61.30	-2.28%	-
Nov 17, 2025	62.73	62.73	62.73	62.73	62.46	-0.73%	-