ETR:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	36.86	36.86	36.86	36.86	36.86	1.98%	-
Apr 16, 2026	36.69	36.69	36.14	36.14	36.14	-0.43%	1,000
Apr 15, 2026	36.30	36.30	36.30	36.30	36.30	0.72%	30
Apr 14, 2026	35.93	36.04	35.93	36.04	36.04	0.52%	16
Apr 13, 2026	35.85	35.85	35.85	35.85	35.85	-1.23%	-
Apr 10, 2026	35.99	36.35	35.99	36.30	36.30	-0.14%	221
Apr 9, 2026	36.18	36.35	36.18	36.35	36.35	1.66%	1
Apr 8, 2026	35.55	35.93	35.55	35.75	35.75	0.42%	316
Apr 7, 2026	35.75	35.75	35.60	35.60	35.60	0.38%	673
Apr 2, 2026	35.47	35.47	35.47	35.47	35.47	1.37%	-
Mar 31, 2026	34.68	34.99	34.68	34.99	34.99	-0.88%	1
Mar 30, 2026	35.00	35.30	35.00	35.30	35.30	2.20%	30
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%	-