ETR:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.03%	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
Mar 19, 2026	75.80	75.80	74.70	74.88	74.42	-2.79%	457
Mar 18, 2026	78.02	78.05	76.19	77.03	76.56	-2.44%	868
Mar 17, 2026	79.01	79.04	78.54	78.96	78.47	0.53%	141
Mar 16, 2026	77.84	78.68	77.67	78.54	78.06	0.91%	1,065
Mar 13, 2026	77.57	77.87	77.57	77.83	77.35	0.95%	106
Mar 12, 2026	77.50	78.00	77.10	77.10	76.62	-0.86%	180
Mar 11, 2026	79.00	80.33	77.11	77.77	77.29	-2.32%	1,856
Mar 10, 2026	80.73	80.73	79.29	79.62	79.13	-0.61%	69
Mar 9, 2026	79.61	80.67	79.61	80.11	79.62	0.77%	551
Mar 6, 2026	79.80	80.29	79.02	79.50	79.01	-1.77%	785
Mar 5, 2026	81.48	81.90	80.93	80.93	80.43	-1.56%	93
Mar 4, 2026	81.69	82.24	81.67	82.21	81.70	0.18%	443
Mar 3, 2026	82.70	83.89	81.80	82.06	81.55	-1.46%	2,006
Mar 2, 2026	84.48	84.48	83.20	83.28	82.77	-0.55%	645