ETR:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	42.15	42.16	42.07	42.16	42.16	0.67%	7
Oct 8, 2026	41.84	42.07	41.84	41.88	41.88	0.13%	-
Oct 7, 2026	42.51	42.51	41.82	41.83	41.83	-0.91%	5
Oct 6, 2026	42.37	42.37	42.13	42.21	42.21	-0.05%	4
Oct 5, 2026	42.10	42.23	42.05	42.23	42.23	0.20%	61
Oct 2, 2026	41.36	42.15	41.36	42.15	42.15	2.64%	-
Oct 1, 2026	41.21	41.37	40.84	41.06	41.06	-0.99%	38
Sep 30, 2026	41.36	41.47	41.07	41.47	41.47	0.64%	-
Sep 29, 2026	41.09	41.37	41.09	41.21	41.21	0.06%	-
Sep 28, 2026	41.09	41.26	41.05	41.18	41.18	0.45%	89
Sep 25, 2026	41.23	41.23	40.94	41.00	41.00	-0.67%	33
Sep 24, 2026	41.45	41.58	41.27	41.27	41.27	-0.17%	62
Sep 23, 2026	40.77	41.34	40.75	41.34	41.34	2.47%	-
Sep 22, 2026	40.19	40.35	40.19	40.35	40.35	0.59%	52
Sep 21, 2026	41.55	41.55	40.11	40.11	40.11	-2.60%	32
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