ETR:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	59.38	59.81	58.85	59.59	59.59	0.69%	78
Oct 27, 2026	62.02	62.21	59.18	59.18	59.18	-3.21%	78
Oct 26, 2026	62.73	63.26	61.14	61.14	61.14	-3.21%	1
Oct 23, 2026	65.61	65.61	62.18	63.17	63.17	-2.24%	958
Oct 22, 2026	61.41	64.62	61.41	64.62	64.62	4.60%	2
Oct 21, 2026	60.56	61.78	60.56	61.78	61.78	2.37%	31
Oct 20, 2026	59.20	60.35	59.20	60.35	60.35	2.55%	35
Oct 19, 2026	58.90	58.90	58.16	58.85	58.85	1.52%	137
Oct 16, 2026	58.89	59.07	57.97	57.97	57.97	-1.46%	554
Oct 15, 2026	56.31	58.83	56.31	58.83	58.83	4.22%	61
Oct 14, 2026	54.93	56.45	54.93	56.45	56.45	1.53%	31
Oct 13, 2026	53.47	55.60	53.47	55.60	55.60	4.12%	962
Oct 12, 2026	52.87	54.31	52.65	53.40	53.40	0.24%	414
Oct 9, 2026	53.30	53.30	52.91	53.27	53.27	5.97%	38
Oct 8, 2026	51.03	51.70	50.27	50.27	50.27	-0.93%	75
Oct 7, 2026	51.47	51.47	50.69	50.74	50.74	-2.16%	31
Oct 6, 2026	52.13	52.13	51.86	51.86	51.86	-1.05%	49
Oct 5, 2026	52.64	52.64	51.71	52.41	52.41	-2.02%	71
Oct 2, 2026	54.46	54.46	53.49	53.49	53.49	-1.60%	1
Oct 1, 2026	50.41	54.36	50.41	54.36	54.36	7.09%	41
Sep 30, 2026	50.08	50.76	49.29	50.76	50.76	2.18%	726
Sep 29, 2026	49.94	50.20	49.68	49.68	49.68	-0.01%	6
Sep 28, 2026	50.35	50.57	49.44	49.68	49.68	-2.68%	94
Sep 25, 2026	50.42	51.05	49.98	51.05	51.05	1.15%	51
Sep 24, 2026	51.39	52.52	50.47	50.47	50.47	-3.43%	8
Sep 23, 2026	51.43	52.26	51.43	52.26	52.26	2.07%	2
Sep 22, 2026	52.05	52.25	51.20	51.20	51.20	-1.80%	-
Sep 21, 2026	52.51	52.60	52.14	52.14	52.14	-1.18%	107
Sep 18, 2026	54.00	54.00	52.70	52.76	52.76	-1.53%	136
Sep 17, 2026	54.16	54.17	53.58	53.58	53.58	-1.00%	-
Sep 16, 2026	54.89	55.02	54.12	54.12	54.12	-2.03%	120
Sep 15, 2026	55.50	55.50	54.53	55.24	55.24	0.64%	236
Sep 14, 2026	52.03	54.89	52.03	54.89	54.89	8.24%	275
Sep 11, 2026	50.30	50.71	50.30	50.71	50.71	0.46%	829
Sep 10, 2026	50.12	50.51	50.12	50.48	50.48	-0.30%	95
Sep 9, 2026	51.35	51.35	50.63	50.63	50.63	-1.61%	183
Sep 8, 2026	53.62	53.62	51.46	51.46	51.46	-3.96%	-
Sep 7, 2026	55.22	55.22	53.58	53.58	53.58	-0.63%	11
Sep 4, 2026	55.55	55.55	53.92	53.92	53.92	-3.18%	30
Sep 3, 2026	55.69	55.69	55.69	55.69	55.69	2.15%	-
Sep 2, 2026	54.52	54.52	54.52	54.52	54.52	-1.46%	-
Sep 1, 2026	55.19	55.33	55.19	55.33	55.33	0.31%	12
Aug 31, 2026	54.78	55.16	54.78	55.16	55.16	-1.20%	21
Aug 28, 2026	54.70	56.16	54.70	55.83	55.83	1.36%	356
Aug 27, 2026	55.08	55.08	55.08	55.08	55.08	4.34%	-
Aug 26, 2026	53.99	53.99	52.64	52.79	52.79	-1.58%	286
Aug 25, 2026	52.84	53.64	52.84	53.64	53.64	1.06%	172
Aug 24, 2026	53.08	53.08	53.08	53.08	53.08	-1.36%	2
Aug 21, 2026	51.28	53.81	51.28	53.81	53.81	2.09%	80
Aug 20, 2026	52.71	52.71	52.71	52.71	52.71	0.61%	-