ETR:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	76.44	76.44	75.46	75.92	75.92	0.50%	167
Jun 1, 2026	77.98	77.98	75.12	75.54	75.54	-2.63%	500
May 29, 2026	78.44	78.90	77.24	77.58	77.58	-1.67%	327
May 28, 2026	78.98	79.14	77.72	78.90	78.90	-	954
May 27, 2026	77.18	79.00	77.18	78.90	78.90	1.23%	345
May 26, 2026	78.10	78.12	77.20	77.94	77.94	-0.54%	278
May 25, 2026	78.54	78.54	78.10	78.36	78.36	-0.20%	48
May 22, 2026	78.26	78.64	78.26	78.52	78.52	1.53%	97
May 21, 2026	77.68	77.70	77.08	77.34	77.34	-0.28%	426
May 20, 2026	77.56	77.76	77.34	77.56	77.56	-0.41%	222
May 19, 2026	76.80	78.34	76.80	77.88	77.88	1.20%	133
May 18, 2026	75.64	77.40	75.64	76.96	76.96	1.02%	411
May 15, 2026	76.76	77.04	75.76	76.18	76.18	-0.37%	312
May 14, 2026	74.92	76.46	74.92	76.46	76.46	3.44%	925
May 13, 2026	74.42	74.46	73.92	73.92	73.92	-1.52%	184
May 12, 2026	74.08	75.06	74.08	75.06	75.06	2.54%	331
May 11, 2026	73.60	74.16	73.20	73.20	73.20	-2.19%	299
May 8, 2026	74.14	74.84	74.14	74.84	74.84	0.51%	286
May 7, 2026	75.28	75.52	74.02	74.46	74.46	0.13%	336
May 6, 2026	72.82	75.08	72.82	74.36	74.36	1.36%	553
May 5, 2026	73.34	73.36	72.26	73.36	73.36	0.03%	917
May 4, 2026	73.90	74.28	73.06	73.34	73.34	0.99%	1,105
Apr 30, 2026	72.08	72.86	71.78	72.62	72.62	0.33%	418
Apr 29, 2026	72.92	73.02	72.38	72.38	72.38	-1.12%	417
Apr 28, 2026	72.44	73.20	72.44	73.20	73.20	1.98%	386
Apr 27, 2026	71.30	72.34	71.30	71.78	71.78	-0.69%	457
Apr 24, 2026	71.96	72.42	71.42	72.28	72.28	0.75%	327
Apr 23, 2026	70.46	71.74	69.92	71.74	71.74	2.57%	1,199
Apr 22, 2026	69.56	70.54	69.54	69.94	69.94	-0.11%	317
Apr 21, 2026	71.28	71.86	70.02	70.02	70.02	-1.88%	736
Apr 20, 2026	72.42	72.42	71.32	71.36	71.36	-1.42%	178
Apr 17, 2026	71.68	72.98	71.54	72.84	72.39	2.33%	676
Apr 16, 2026	71.00	71.18	70.48	71.18	70.74	0.85%	366
Apr 15, 2026	71.84	71.84	70.42	70.58	70.14	-1.23%	258
Apr 14, 2026	71.00	71.46	71.00	71.46	71.02	0.65%	173
Apr 13, 2026	72.12	72.42	71.00	71.00	70.56	-2.07%	229
Apr 10, 2026	74.00	74.00	72.50	72.50	72.05	-0.77%	242
Apr 9, 2026	73.70	73.70	72.50	73.06	72.61	0.38%	206
Apr 8, 2026	72.30	72.78	71.62	72.78	72.33	0.33%	3,273
Apr 7, 2026	73.46	73.46	72.54	72.54	72.09	-1.25%	554
Apr 2, 2026	74.52	74.52	73.30	73.46	73.01	-0.14%	173
Apr 1, 2026	74.36	74.51	73.35	73.56	73.11	0.88%	296
Mar 31, 2026	74.40	75.30	72.71	72.92	72.47	-3.16%	2,912
Mar 30, 2026	73.69	75.49	73.69	75.30	74.84	2.16%	500
Mar 27, 2026	72.82	74.05	72.37	73.71	73.26	-0.09%	1,333
Mar 26, 2026	73.21	74.04	73.21	73.78	73.33	0.26%	101
Mar 25, 2026	73.02	73.67	72.90	73.59	73.14	0.26%	297
Mar 24, 2026	74.61	74.61	73.20	73.40	72.95	-0.05%	359
Mar 23, 2026	73.32	75.07	73.32	73.44	72.99	0.10%	1,335
Mar 20, 2026	73.50	74.32	73.25	73.37	72.92	-2.02%	309