ETR:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 27, 2026	40.35	40.35	40.35	40.35	40.22	1.29%	-
May 26, 2026	39.83	39.83	39.83	39.83	39.71	0.54%	-
May 25, 2026	39.62	39.62	39.62	39.62	39.49	-	25
May 22, 2026	39.64	39.64	39.62	39.62	39.49	-0.15%	7
May 21, 2026	39.68	39.68	39.68	39.68	39.55	-0.81%	-
May 20, 2026	40.00	40.00	40.00	40.00	39.88	8.53%	-
Apr 17, 2026	36.86	36.86	36.86	36.86	36.74	1.98%	-
Apr 16, 2026	36.69	36.69	36.14	36.14	36.03	-0.43%	1,000
Apr 15, 2026	36.30	36.30	36.30	36.30	36.18	0.72%	30
Apr 14, 2026	35.93	36.04	35.93	36.04	35.93	0.52%	16
Apr 13, 2026	35.85	35.85	35.85	35.85	35.74	-1.23%	-
Apr 10, 2026	35.99	36.35	35.99	36.30	36.18	-0.14%	221
Apr 9, 2026	36.18	36.35	36.18	36.35	36.23	1.66%	1
Apr 8, 2026	35.55	35.93	35.55	35.75	35.64	0.42%	316