ETR:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.85	41.85	41.17	41.18	41.18	-0.85%	36
Sep 17, 2026	41.91	42.01	41.48	41.54	41.54	-0.66%	228
Sep 16, 2026	41.94	42.10	41.81	41.81	41.81	-0.65%	-
Sep 15, 2026	42.26	42.36	42.09	42.09	42.09	0.21%	202
Sep 14, 2026	42.31	42.38	42.00	42.00	42.00	-0.39%	-
Sep 11, 2026	42.37	42.42	41.97	42.16	42.16	0.05%	162
Sep 10, 2026	41.80	42.26	41.67	42.14	42.14	1.14%	33
Sep 9, 2026	42.06	42.06	41.67	41.67	41.67	-2.05%	86
Sep 8, 2026	42.36	42.54	42.28	42.54	42.54	0.91%	-
Sep 7, 2026	41.16	42.15	41.16	42.15	42.15	-0.81%	-
Sep 4, 2026	42.50	42.50	42.50	42.50	42.50	0.93%	-
Sep 3, 2026	42.11	42.11	42.11	42.11	42.11	-2.86%	-
Sep 1, 2026	43.35	43.35	43.35	43.35	43.35	-0.58%	436
Aug 31, 2026	43.60	43.60	43.60	43.60	43.60	1.68%	-
Aug 28, 2026	43.00	43.00	43.00	43.00	42.88	-3.66%	61
Aug 26, 2026	44.16	44.64	44.16	44.64	44.51	0.65%	65
Aug 25, 2026	44.35	44.35	44.35	44.35	44.22	0.65%	-
Aug 24, 2026	44.06	44.06	44.06	44.06	43.94	0.26%	165
Aug 21, 2026	43.70	43.95	43.70	43.95	43.82	0.03%	200
Aug 20, 2026	43.60	43.93	43.60	43.93	43.81	-0.14%	12
Aug 19, 2026	43.99	43.99	43.99	43.99	43.87	0.95%	-
Aug 18, 2026	43.87	43.87	43.58	43.58	43.45	-0.67%	23
Aug 17, 2026	43.77	43.87	43.77	43.87	43.75	0.43%	200
Aug 14, 2026	43.76	43.76	43.68	43.68	43.56	-0.18%	112
Aug 13, 2026	43.76	43.76	43.76	43.76	43.64	0.90%	-
Aug 12, 2026	43.37	43.37	43.37	43.37	43.25	0.32%	-
Aug 11, 2026	43.52	43.52	43.23	43.23	43.11	-0.81%	94
Aug 10, 2026	43.71	43.71	43.59	43.59	43.46	-0.19%	270
Aug 7, 2026	43.63	43.67	43.63	43.67	43.55	-1.33%	60
Aug 6, 2026	44.22	44.26	44.22	44.26	44.14	0.64%	54
Aug 5, 2026	44.44	44.44	43.93	43.98	43.86	0.72%	63
Aug 4, 2026	43.10	43.68	43.03	43.67	43.54	0.25%	1,122
Aug 3, 2026	43.65	43.70	43.56	43.56	43.43	-0.22%	702
Jul 31, 2026	43.70	43.70	43.65	43.65	43.53	0.70%	73
Jul 30, 2026	44.20	44.20	43.35	43.35	43.22	-2.44%	92
Jul 29, 2026	44.44	44.44	44.43	44.43	44.31	-2.09%	101
Jul 28, 2026	45.38	45.38	45.38	45.38	45.25	-0.16%	49
Jul 27, 2026	46.02	46.02	45.46	45.46	45.33	-2.68%	1,122
Jul 24, 2026	46.71	46.71	46.71	46.71	46.57	0.79%	-
Jul 23, 2026	46.24	46.34	46.24	46.34	46.21	6.44%	220
Jul 22, 2026	43.24	44.04	43.23	43.54	43.41	0.02%	428
Jul 21, 2026	43.99	44.24	43.53	43.53	43.40	-1.20%	200
Jul 20, 2026	44.06	44.06	44.06	44.06	43.93	-0.96%	-
Jul 17, 2026	44.74	44.91	44.48	44.48	44.36	3.26%	174
Jul 15, 2026	43.08	43.08	43.08	43.08	42.95	-1.31%	-
Jul 14, 2026	43.69	43.69	43.65	43.65	43.52	0.41%	200
Jul 13, 2026	43.47	43.47	43.47	43.47	43.34	0.23%	-
Jul 10, 2026	43.37	43.37	43.37	43.37	43.24	0.45%	-
Jul 9, 2026	42.76	43.17	42.76	43.17	43.05	2.17%	228
Jul 8, 2026	42.53	42.53	42.21	42.26	42.14	-0.46%	316