ETR:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	52.39	52.39	51.59	51.59	51.59	-1.41%	58
Feb 24, 2026	52.22	52.63	52.22	52.33	52.33	-5.51%	301
Feb 23, 2026	55.38	55.38	55.38	55.38	55.38	0.82%	48
Feb 20, 2026	54.93	54.93	54.93	54.93	54.93	0.11%	-
Feb 19, 2026	56.54	56.54	54.73	54.87	54.87	-2.21%	114
Feb 18, 2026	55.21	56.11	54.69	56.11	56.11	-2.84%	219
Feb 17, 2026	57.75	57.75	57.75	57.75	57.47	2.39%	22
Feb 16, 2026	56.13	56.13	56.13	56.40	56.13	-	85
Feb 13, 2026	56.23	56.40	56.23	56.40	56.13	0.62%	35
Feb 12, 2026	56.81	56.81	56.05	56.05	55.78	-11.79%	5
Feb 10, 2026	62.72	63.54	62.72	63.54	63.23	-2.37%	11
Feb 6, 2026	65.08	65.08	65.08	65.08	64.77	-0.47%	-
Feb 5, 2026	65.65	65.65	65.27	65.39	65.07	0.05%	112
Feb 4, 2026	63.15	65.36	61.97	65.36	65.04	-6.83%	154
Feb 3, 2026	71.41	71.41	70.15	70.15	69.81	-0.68%	58
Feb 2, 2026	68.39	70.79	68.39	70.63	70.29	2.70%	479
Jan 30, 2026	68.77	68.77	68.77	68.77	68.44	-0.13%	-
Jan 29, 2026	70.34	70.34	68.86	68.86	68.53	-1.96%	1
Jan 28, 2026	70.67	70.67	70.24	70.24	69.90	-3.90%	20
Jan 27, 2026	73.09	73.09	73.09	73.09	72.74	1.18%	1
Jan 26, 2026	71.49	72.24	71.49	72.24	71.89	0.63%	49
Jan 23, 2026	71.96	71.96	71.79	71.79	71.44	-0.65%	3
Jan 22, 2026	72.51	72.51	72.26	72.26	71.91	0.57%	77
Jan 21, 2026	71.85	71.85	71.85	71.85	71.50	0.29%	-
Jan 20, 2026	71.64	71.64	71.64	71.64	71.29	-0.76%	-
Jan 19, 2026	72.19	72.19	72.19	72.19	71.84	-1.20%	-
Jan 16, 2026	72.85	73.45	72.85	73.07	72.72	-0.98%	32
Jan 15, 2026	73.79	73.79	73.79	73.79	73.43	-0.87%	-
Jan 14, 2026	74.44	74.44	74.44	74.44	74.08	2.13%	-
Jan 13, 2026	72.72	72.89	72.72	72.89	72.54	-0.51%	5
Jan 12, 2026	71.85	73.26	71.85	73.26	72.91	-0.38%	108
Jan 9, 2026	73.54	73.54	73.54	73.54	73.18	0.25%	-
Jan 8, 2026	73.19	73.36	73.19	73.36	73.01	1.92%	4
Jan 7, 2026	71.98	71.98	71.98	71.98	71.63	0.69%	-
Jan 6, 2026	71.49	71.49	71.49	71.49	71.14	2.36%	-
Jan 5, 2026	68.94	70.46	68.94	69.84	69.50	0.40%	19
Jan 2, 2026	69.09	69.56	69.09	69.56	69.22	-3.70%	3
Dec 30, 2025	70.00	72.23	70.00	72.23	71.88	-0.15%	49
Dec 29, 2025	73.22	73.22	72.34	72.34	71.99	0.51%	20
Dec 23, 2025	71.97	71.97	71.97	71.97	71.62	-0.72%	-
Dec 22, 2025	72.63	72.63	72.49	72.49	72.14	-1.11%	104
Dec 19, 2025	73.05	73.30	73.05	73.30	72.95	2.16%	1,000
Dec 18, 2025	72.42	72.42	71.75	71.75	71.40	-0.22%	8
Dec 17, 2025	70.70	71.91	70.70	71.91	71.56	1.22%	151
Dec 16, 2025	71.04	71.04	71.04	71.04	70.70	-0.18%	-
Dec 15, 2025	72.71	72.71	71.02	71.17	70.83	0.18%	14
Dec 12, 2025	71.04	71.04	71.04	71.04	70.70	-0.55%	-
Dec 11, 2025	70.55	71.45	70.55	71.43	71.08	1.69%	6
Dec 10, 2025	70.24	70.24	70.24	70.24	69.90	0.29%	-
Dec 9, 2025	70.00	70.14	70.00	70.04	69.70	0.92%	22