CAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	24.71	24.78	24.71	24.78	24.78	0.18%	36,897
Feb 25, 2025	24.72	24.80	24.72	24.74	24.74	0.32%	12,571
Feb 24, 2025	24.63	24.66	24.62	24.66	24.66	0.12%	48,667
Feb 21, 2025	24.59	24.64	24.59	24.63	24.63	0.31%	9,592
Feb 20, 2025	24.56	24.56	24.54	24.55	24.55	0.10%	11,792
Feb 19, 2025	24.51	24.53	24.50	24.53	24.53	0.06%	2,778
Feb 18, 2025	24.54	24.55	24.46	24.51	24.51	-0.24%	14,480
Feb 14, 2025	24.58	24.66	24.56	24.57	24.57	0.28%	55,442
Feb 13, 2025	24.47	24.52	24.47	24.50	24.50	0.31%	41,355
Feb 12, 2025	24.41	24.43	24.40	24.43	24.43	-0.29%	60,583
Feb 11, 2025	24.49	24.51	24.48	24.50	24.50	-0.06%	12,092
Feb 10, 2025	24.53	24.54	24.51	24.51	24.51	-0.02%	393,776
Feb 7, 2025	24.52	24.52	24.49	24.52	24.52	-0.20%	117,713
Feb 6, 2025	24.55	24.57	24.55	24.57	24.57	-0.02%	139,604
Feb 5, 2025	24.57	24.62	24.56	24.57	24.57	0.18%	98,996
Feb 4, 2025	24.48	24.53	24.48	24.53	24.53	0.18%	40,401
Feb 3, 2025	24.50	24.53	24.47	24.48	24.48	-	46,479
Jan 31, 2025	24.48	24.53	24.48	24.48	24.48	-0.08%	17,813
Jan 30, 2025	24.50	24.53	24.49	24.50	24.50	-0.24%	18,085
Jan 29, 2025	24.58	24.58	24.56	24.56	24.48	-0.08%	2,479
Jan 28, 2025	24.57	24.58	24.54	24.58	24.50	-	5,756
Jan 27, 2025	24.54	24.65	24.54	24.58	24.50	0.31%	13,038
Jan 24, 2025	24.48	24.53	24.48	24.51	24.42	0.12%	33,208
Jan 23, 2025	24.46	24.49	24.45	24.48	24.39	-0.06%	45,930
Jan 22, 2025	24.51	24.57	24.49	24.49	24.41	-0.12%	18,529
Jan 21, 2025	24.50	24.56	24.48	24.52	24.44	0.13%	28,030
Jan 17, 2025	24.50	24.50	24.48	24.49	24.41	-0.01%	24,917
Jan 16, 2025	24.43	24.50	24.42	24.49	24.41	0.18%	36,782
Jan 15, 2025	24.46	24.51	24.43	24.45	24.36	0.54%	25,633
Jan 14, 2025	24.30	24.33	24.30	24.31	24.23	0.03%	14,508
Jan 13, 2025	24.30	24.32	24.30	24.31	24.22	-0.10%	99,924
Jan 10, 2025	24.43	24.43	24.32	24.33	24.25	-0.35%	37,715
Jan 8, 2025	24.40	24.43	24.39	24.42	24.33	0.06%	39,375
Jan 7, 2025	24.42	24.42	24.39	24.40	24.32	-0.16%	12,735
Jan 6, 2025	24.44	24.49	24.42	24.44	24.36	-0.04%	78,020
Jan 3, 2025	24.49	24.50	24.45	24.45	24.37	-0.08%	34,598
Jan 2, 2025	24.50	24.50	24.46	24.47	24.39	0.12%	28,034
Dec 31, 2024	24.48	24.50	24.39	24.44	24.36	-0.14%	6,827
Dec 30, 2024	24.46	24.48	24.46	24.48	24.39	0.29%	17,217
Dec 27, 2024	24.42	24.43	24.41	24.41	24.32	-0.09%	8,260
Dec 26, 2024	24.38	24.44	24.37	24.43	24.35	0.07%	4,164
Dec 24, 2024	24.37	24.41	24.37	24.41	24.33	0.10%	22,699
Dec 23, 2024	24.40	24.42	24.38	24.39	24.30	-0.23%	136,891
Dec 20, 2024	24.44	24.48	24.43	24.44	24.36	0.21%	51,583
Dec 19, 2024	24.40	24.42	24.37	24.39	24.31	-0.12%	66,672
Dec 18, 2024	24.54	24.55	24.41	24.42	24.34	-0.45%	23,402
Dec 17, 2024	24.51	24.55	24.51	24.53	24.45	-	33,000
Dec 16, 2024	24.51	24.53	24.50	24.53	24.45	0.04%	40,428
Dec 13, 2024	24.56	24.56	24.32	24.52	24.44	-0.25%	37,701
Dec 12, 2024	24.60	24.65	24.57	24.58	24.50	-0.48%	19,130
Dec 11, 2024	24.74	24.76	24.70	24.70	24.53	-0.12%	29,110
Dec 10, 2024	24.72	24.73	24.66	24.73	24.56	-0.02%	40,627
Dec 9, 2024	24.75	24.76	24.74	24.74	24.56	-0.10%	35,097
Dec 6, 2024	24.76	24.76	24.75	24.76	24.59	0.16%	7,066
Dec 5, 2024	24.71	24.73	24.70	24.72	24.55	-0.04%	40,612
Dec 4, 2024	24.67	24.74	24.67	24.73	24.56	0.20%	20,950
Dec 3, 2024	24.71	24.72	24.67	24.68	24.51	-0.02%	26,859
Dec 2, 2024	24.69	24.71	24.68	24.69	24.51	-0.04%	39,338
Nov 29, 2024	24.67	24.70	24.67	24.70	24.52	0.20%	1,634
Nov 27, 2024	24.63	24.68	24.63	24.65	24.47	0.16%	450,784
Nov 26, 2024	24.58	24.68	24.57	24.61	24.43	-0.28%	2,408,517
Nov 25, 2024	24.63	24.68	24.63	24.68	24.44	0.47%	22,867
Nov 22, 2024	24.56	24.56	24.50	24.56	24.33	-	5,371
Nov 21, 2024	24.59	24.60	24.50	24.56	24.33	-0.02%	26,584
Nov 20, 2024	24.54	24.57	24.54	24.57	24.33	-0.29%	10,360
Nov 19, 2024	24.59	24.66	24.58	24.64	24.40	0.23%	36,911
Nov 18, 2024	24.55	24.58	24.55	24.58	24.35	0.14%	4,468
Nov 15, 2024	24.47	24.55	24.47	24.55	24.31	0.11%	3,152
Nov 14, 2024	24.56	24.56	24.52	24.52	24.29	-0.09%	7,539
Nov 13, 2024	24.58	24.58	24.52	24.54	24.31	0.04%	18,698
Nov 12, 2024	24.55	24.56	24.53	24.53	24.30	-0.28%	3,931
Nov 11, 2024	24.60	24.62	24.58	24.60	24.37	-0.14%	17,871
Nov 8, 2024	24.67	24.67	24.62	24.64	24.40	-0.04%	1,394
Nov 7, 2024	24.59	24.65	24.59	24.65	24.41	0.47%	11,913
Nov 6, 2024	24.52	24.55	24.52	24.53	24.30	-0.37%	2,499
Nov 5, 2024	24.57	24.62	24.57	24.62	24.39	0.09%	2,394
Nov 4, 2024	24.62	24.62	24.58	24.60	24.37	0.22%	13,199
Nov 1, 2024	24.61	24.61	24.55	24.55	24.31	-0.21%	1,068
Oct 31, 2024	24.58	24.60	24.54	24.60	24.36	-0.03%	2,216
Oct 30, 2024	24.61	24.61	24.60	24.60	24.37	-0.47%	1,094
Oct 29, 2024	24.70	24.72	24.69	24.72	24.41	0.06%	3,788
Oct 28, 2024	24.74	24.74	24.69	24.71	24.40	-0.08%	17,627
Oct 25, 2024	24.76	24.77	24.73	24.73	24.42	-0.12%	2,337
Oct 24, 2024	24.78	24.78	24.76	24.76	24.45	0.06%	24,911
Oct 23, 2024	24.72	24.74	24.72	24.74	24.43	-0.16%	20,421
Oct 22, 2024	24.75	24.78	24.75	24.78	24.47	0.02%	1,570
Oct 21, 2024	24.79	24.80	24.77	24.77	24.46	-0.41%	5,028
Oct 18, 2024	24.89	24.89	24.87	24.88	24.56	0.02%	6,719
Oct 17, 2024	24.87	24.88	24.86	24.87	24.56	-0.16%	30,933
Oct 16, 2024	24.92	24.92	24.90	24.91	24.60	0.10%	25,192
Oct 15, 2024	24.89	24.89	24.88	24.89	24.57	0.18%	5,711
Oct 14, 2024	24.82	24.85	24.82	24.84	24.53	-0.12%	6,896
Oct 11, 2024	24.88	24.89	24.87	24.87	24.56	-	8,964
Oct 10, 2024	24.84	24.87	24.84	24.87	24.56	0.14%	9,100
Oct 9, 2024	24.85	24.85	24.82	24.84	24.52	-0.10%	134,590
Oct 8, 2024	24.84	24.87	24.84	24.86	24.55	-1.03%	89,191
Oct 7, 2024	24.87	25.12	24.85	25.12	24.81	0.84%	21,500
Oct 4, 2024	24.92	24.92	24.91	24.91	24.60	-0.53%	1,564
Oct 3, 2024	25.05	25.07	25.04	25.04	24.73	-0.22%	152,471
Oct 2, 2024	25.08	25.10	25.07	25.10	24.78	-0.09%	136,579