ETR:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	52.26	52.26	51.96	52.03	52.03	0.81%	10
Apr 16, 2026	51.72	51.85	51.61	51.61	51.61	0.12%	333
Apr 15, 2026	51.11	51.55	51.11	51.55	51.55	0.43%	3
Apr 14, 2026	51.70	51.70	51.28	51.33	51.33	2.03%	105
Apr 13, 2026	49.70	50.31	49.70	50.31	50.31	2.51%	1
Apr 10, 2026	49.81	49.81	49.08	49.08	49.08	-6.55%	79
Apr 8, 2026	53.60	53.60	52.48	52.52	52.52	-1.15%	233
Apr 7, 2026	53.30	53.79	53.13	53.13	53.13	-1.21%	44
Apr 2, 2026	53.23	53.78	53.17	53.78	53.78	1.30%	267
Apr 1, 2026	53.90	53.90	52.44	53.09	53.09	-0.04%	1,298
Mar 31, 2026	53.11	53.11	53.11	53.11	53.11	-0.49%	-
Mar 30, 2026	53.23	53.37	53.22	53.37	53.37	2.20%	9
Mar 27, 2026	52.22	52.22	52.22	52.22	52.22	-0.78%	-
Mar 26, 2026	52.63	52.63	52.63	52.63	52.63	1.82%	-
Mar 25, 2026	52.00	52.00	51.32	51.69	51.69	-0.83%	171
Mar 24, 2026	52.12	52.12	52.12	52.12	52.12	-2.47%	3
Mar 23, 2026	53.44	53.44	53.44	53.44	53.44	0.32%	-
Mar 20, 2026	53.83	53.84	52.74	53.27	53.27	-	114
Mar 19, 2026	53.47	53.47	52.00	53.27	53.27	0.06%	213
Mar 18, 2026	53.61	53.61	53.18	53.24	53.24	-0.21%	129
Mar 17, 2026	52.12	53.35	52.12	53.35	53.35	0.41%	11
Mar 16, 2026	52.80	53.13	52.80	53.13	53.13	-0.24%	3
Mar 13, 2026	53.43	53.43	53.26	53.26	53.26	-0.60%	116
Mar 12, 2026	53.59	53.59	53.58	53.58	53.58	-0.48%	15
Mar 11, 2026	54.85	54.85	53.19	53.84	53.84	-1.28%	188
Mar 10, 2026	54.54	54.54	54.54	54.54	54.54	-2.08%	-
Mar 9, 2026	55.59	55.70	55.59	55.70	55.70	-1.59%	9
Mar 6, 2026	56.32	56.78	55.81	56.60	56.60	-0.51%	136
Mar 5, 2026	56.18	57.09	56.18	56.89	56.89	1.72%	198
Mar 4, 2026	55.62	55.94	55.62	55.93	55.93	1.67%	21
Mar 3, 2026	55.86	55.86	54.55	55.01	55.01	1.74%	62
Mar 2, 2026	54.07	54.07	54.07	54.07	54.07	4.81%	-
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