ETR:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.54	34.54	34.54	34.54	34.54	0.57%	-
Mar 26, 2026	33.78	34.34	33.78	34.34	34.34	0.81%	50
Mar 25, 2026	34.07	34.07	34.07	34.07	34.07	0.78%	-
Mar 24, 2026	33.80	33.80	33.80	33.80	33.80	0.97%	30
Mar 23, 2026	33.80	33.81	33.48	33.48	33.48	-2.79%	4,781
Mar 18, 2026	34.44	34.44	34.44	34.44	34.44	-1.32%	-
Mar 17, 2026	34.90	34.90	34.90	34.90	34.90	1.03%	-
Mar 16, 2026	34.54	34.54	34.54	34.54	34.54	0.64%	-
Mar 13, 2026	34.32	34.32	34.32	34.32	34.32	-0.32%	-
Mar 12, 2026	34.43	34.43	34.43	34.43	34.43	-1.77%	-
Mar 11, 2026	35.05	35.05	35.05	35.05	35.05	1.48%	-
Mar 9, 2026	34.52	34.54	34.52	34.54	34.54	-5.45%	136
Mar 6, 2026	36.53	36.53	36.53	36.53	36.53	2.61%	72
Mar 3, 2026	36.66	36.66	35.60	35.60	35.60	-3.04%	136
Mar 2, 2026	36.53	36.72	36.53	36.72	36.72	1.79%	30
Feb 27, 2026	36.07	36.07	36.07	36.07	36.07	-0.24%	-
Feb 26, 2026	36.16	36.16	36.16	36.16	36.04	0.56%	32
Feb 25, 2026	35.96	35.96	35.96	35.96	35.84	0.29%	-
Feb 24, 2026	35.85	35.85	35.85	35.85	35.73	1.44%	-
Feb 23, 2026	35.64	35.64	35.34	35.34	35.22	-0.37%	200
Feb 20, 2026	35.34	35.47	35.34	35.47	35.35	0.78%	222
Feb 19, 2026	35.26	35.26	35.20	35.20	35.08	0.73%	100
Feb 18, 2026	34.94	34.94	34.94	34.94	34.83	1.44%	-
Feb 17, 2026	34.45	34.45	34.45	34.45	34.33	-1.35%	-
Feb 16, 2026	34.92	34.92	34.92	34.92	34.80	1.22%	46
Feb 13, 2026	34.50	34.50	34.50	34.50	34.38	-0.01%	-
Feb 12, 2026	34.69	34.69	34.50	34.50	34.39	-0.66%	13
Feb 11, 2026	34.95	34.95	34.73	34.73	34.62	0.96%	116
Feb 10, 2026	34.40	34.40	34.40	34.40	34.29	1.04%	-
Feb 9, 2026	34.05	34.05	34.05	34.05	33.93	-0.09%	-
Feb 6, 2026	34.08	34.08	34.08	34.08	33.96	0.87%	-
Feb 5, 2026	33.78	33.78	33.78	33.78	33.67	-0.25%	-
Feb 4, 2026	33.52	33.87	33.52	33.87	33.75	7.44%	43
Jan 30, 2026	31.89	31.89	31.52	31.52	31.42	0.08%	24
Jan 29, 2026	31.55	31.55	31.50	31.50	31.39	-0.24%	30
Jan 28, 2026	31.34	31.57	31.34	31.57	31.47	0.88%	12
Jan 27, 2026	31.77	31.77	31.30	31.30	31.19	-0.52%	155
Jan 26, 2026	31.46	31.46	31.46	31.46	31.36	-1.27%	-
Jan 23, 2026	31.85	31.87	31.85	31.87	31.76	2.48%	3
Jan 22, 2026	31.10	31.10	31.10	31.10	30.99	0.83%	-
Jan 21, 2026	30.81	30.84	30.81	30.84	30.74	1.41%	22
Jan 20, 2026	30.49	30.49	30.41	30.41	30.31	-1.47%	275
Jan 19, 2026	30.87	30.87	30.87	30.87	30.76	-1.26%	-
Jan 16, 2026	31.26	31.26	31.26	31.26	31.16	-0.40%	-
Jan 15, 2026	31.39	31.39	31.39	31.39	31.28	1.90%	-
Jan 14, 2026	30.80	30.80	30.80	30.80	30.70	1.55%	-
Jan 13, 2026	30.33	30.33	30.33	30.33	30.23	1.35%	-
Jan 12, 2026	29.80	29.93	29.80	29.93	29.83	-0.83%	50
Jan 9, 2026	30.18	30.18	30.18	30.18	30.08	-1.05%	-
Jan 8, 2026	30.50	30.50	30.50	30.50	30.39	1.26%	-