ETR:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	43.71	43.71	43.59	43.59	43.59	-0.19%	270
Aug 7, 2026	43.63	43.67	43.63	43.67	43.67	-1.33%	60
Aug 6, 2026	44.22	44.26	44.22	44.26	44.26	0.64%	54
Aug 5, 2026	44.44	44.44	43.93	43.98	43.98	0.72%	63
Aug 4, 2026	43.10	43.68	43.03	43.67	43.67	0.25%	1,122
Aug 3, 2026	43.65	43.70	43.56	43.56	43.56	-0.22%	702
Jul 31, 2026	43.70	43.70	43.65	43.65	43.65	0.70%	73
Jul 30, 2026	44.20	44.20	43.35	43.35	43.35	-2.44%	92
Jul 29, 2026	44.44	44.44	44.43	44.43	44.43	-2.09%	101
Jul 28, 2026	45.38	45.38	45.38	45.38	45.38	-0.16%	49
Jul 27, 2026	46.02	46.02	45.46	45.46	45.46	-2.68%	1,122
Jul 24, 2026	46.71	46.71	46.71	46.71	46.71	0.79%	-
Jul 23, 2026	46.24	46.34	46.24	46.34	46.34	6.44%	220
Jul 22, 2026	43.24	44.04	43.23	43.54	43.54	0.02%	428
Jul 21, 2026	43.99	44.24	43.53	43.53	43.53	-1.20%	200
Jul 20, 2026	44.06	44.06	44.06	44.06	44.06	-0.96%	-
Jul 17, 2026	44.74	44.91	44.48	44.48	44.48	3.26%	174
Jul 15, 2026	43.08	43.08	43.08	43.08	43.08	-1.31%	-
Jul 14, 2026	43.69	43.69	43.65	43.65	43.65	0.41%	200
Jul 13, 2026	43.47	43.47	43.47	43.47	43.47	0.23%	-
Jul 10, 2026	43.37	43.37	43.37	43.37	43.37	0.45%	-
Jul 9, 2026	42.76	43.17	42.76	43.17	43.17	2.17%	228
Jul 8, 2026	42.53	42.53	42.21	42.26	42.26	-0.46%	316
Jul 7, 2026	42.45	42.45	42.45	42.45	42.45	-0.96%	-
Jul 6, 2026	42.86	42.86	42.86	42.86	42.86	0.40%	50
Jul 2, 2026	42.82	42.97	42.69	42.69	42.69	0.71%	1,217
Jul 1, 2026	42.39	42.39	42.39	42.39	42.39	1.69%	360
Jun 30, 2026	42.35	42.35	41.69	41.69	41.69	-0.55%	6
Jun 29, 2026	41.92	41.92	41.92	41.92	41.92	0.58%	-
Jun 26, 2026	41.80	41.80	41.68	41.68	41.68	0.01%	7
Jun 25, 2026	40.47	41.70	40.44	41.67	41.67	1.25%	114
Jun 24, 2026	41.18	41.18	41.16	41.16	41.16	1.02%	3
Jun 23, 2026	40.74	40.74	40.74	40.74	40.74	1.00%	-
Jun 22, 2026	39.48	40.34	39.46	40.34	40.34	0.09%	1,464
Jun 18, 2026	40.30	40.30	40.30	40.30	40.30	0.98%	-
Jun 17, 2026	40.28	40.28	39.91	39.91	39.91	-2.17%	187
Jun 16, 2026	40.80	40.80	40.80	40.80	40.80	0.42%	-
Jun 15, 2026	40.63	40.63	40.63	40.63	40.63	-1.62%	-
Jun 12, 2026	41.30	41.30	41.30	41.30	41.30	1.50%	-
Jun 11, 2026	40.69	40.69	40.69	40.69	40.69	-0.09%	-
Jun 10, 2026	40.72	40.72	40.72	40.72	40.72	0.28%	-
Jun 9, 2026	40.61	40.61	40.61	40.61	40.61	-0.42%	-
Jun 8, 2026	40.78	40.78	40.78	40.78	40.78	0.01%	-
Jun 5, 2026	40.45	40.77	40.45	40.77	40.77	3.10%	30
Jun 4, 2026	39.55	39.55	39.55	39.55	39.55	-1.82%	-
Jun 3, 2026	40.28	40.28	40.28	40.28	40.28	2.21%	-
Jun 2, 2026	39.41	39.41	39.41	39.41	39.41	0.91%	-
Jun 1, 2026	39.10	39.10	39.06	39.06	39.06	1.02%	34
May 29, 2026	39.20	39.20	38.66	38.66	38.66	-1.68%	55
May 28, 2026	39.44	39.44	39.44	39.44	39.32	-2.24%	-