ETR:COZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 19, 2026	50.56	52.39	50.56	52.39	52.39	4.57%	5
Aug 18, 2026	50.02	50.10	50.02	50.10	50.10	-0.80%	249
Aug 14, 2026	51.70	51.70	50.51	50.79	50.51	1.26%	118
Aug 13, 2026	50.16	50.16	50.16	50.16	49.88	1.00%	-
Aug 12, 2026	51.53	51.53	49.67	49.67	49.39	-2.45%	53
Aug 11, 2026	49.81	50.91	49.81	50.91	50.62	1.86%	104
Aug 10, 2026	49.81	49.98	49.81	49.98	49.70	1.38%	15
Aug 7, 2026	49.70	49.70	49.25	49.30	49.02	1.63%	14
Aug 6, 2026	47.67	48.51	46.09	48.51	48.24	0.86%	629
Aug 5, 2026	48.10	48.10	48.10	48.10	47.83	1.91%	-
Aug 4, 2026	47.05	47.20	47.05	47.20	46.93	-2.41%	16
Aug 3, 2026	47.97	49.24	47.97	48.36	48.09	3.39%	258
Jul 31, 2026	46.77	46.78	46.77	46.78	46.51	1.78%	10
Jul 30, 2026	49.00	49.00	45.37	45.96	45.70	-5.70%	745
Jul 29, 2026	44.04	48.92	43.40	48.74	48.46	8.94%	1,509
Jul 28, 2026	41.11	44.74	41.11	44.74	44.48	7.43%	1,137
Jul 27, 2026	39.93	41.64	39.93	41.64	41.41	11.32%	197
Jul 23, 2026	37.95	37.95	37.41	37.41	37.20	-1.58%	465
Jul 22, 2026	38.44	39.00	38.01	38.01	37.79	-1.31%	159
Jul 21, 2026	38.42	38.51	38.42	38.51	38.29	-0.58%	44
Jul 20, 2026	38.81	38.81	38.30	38.74	38.52	1.47%	187
Jul 17, 2026	38.40	39.46	38.18	38.18	37.96	0.12%	478
Jul 16, 2026	38.13	38.13	38.13	38.13	37.92	0.12%	11
Jul 15, 2026	38.05	38.09	38.05	38.09	37.87	0.95%	6
Jul 14, 2026	37.73	37.73	37.73	37.73	37.51	-3.62%	-
Jul 13, 2026	37.43	39.14	37.43	39.14	38.92	4.67%	870
Jul 10, 2026	38.31	38.31	37.40	37.40	37.19	-1.18%	309
Jul 9, 2026	37.74	37.84	36.35	37.84	37.63	-0.33%	4
Jul 8, 2026	38.65	38.65	37.97	37.97	37.75	-0.94%	803
Jul 7, 2026	36.59	38.33	36.59	38.33	38.11	3.99%	2,195
Jul 6, 2026	37.01	37.01	36.41	36.86	36.65	-1.77%	20
Jul 3, 2026	37.52	37.52	37.52	37.52	37.31	2.57%	357
Jul 2, 2026	36.37	36.58	36.37	36.58	36.37	5.07%	170
Jul 1, 2026	34.82	34.82	34.82	34.82	34.62	5.98%	69
Jun 30, 2026	33.22	33.22	32.81	32.85	32.67	-5.52%	151
Jun 29, 2026	35.93	35.93	34.77	34.77	34.57	-0.29%	1,417
Jun 26, 2026	34.80	35.16	34.17	34.87	34.67	-0.73%	447
Jun 25, 2026	36.60	36.67	34.89	35.13	34.93	-5.60%	383
Jun 24, 2026	36.43	37.21	36.43	37.21	37.00	2.68%	215
Jun 23, 2026	36.82	36.82	36.24	36.24	36.04	-1.96%	515
Jun 22, 2026	38.26	38.26	36.97	36.97	36.76	-3.54%	441
Jun 19, 2026	38.32	38.32	38.32	38.32	38.11	-0.51%	-
Jun 18, 2026	42.98	42.98	38.52	38.52	38.30	-11.04%	356