CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	96.48	96.57	96.13	96.57	-	0.39%	11,687
Feb 25, 2026	96.07	96.26	96.05	96.19	96.19	0.16%	5,421
Feb 24, 2026	95.36	96.07	95.36	96.05	96.05	0.89%	4,203
Feb 23, 2026	96.18	96.18	95.12	95.20	95.20	-1.11%	7,027
Feb 20, 2026	95.73	96.29	95.64	96.27	96.27	0.44%	7,766
Feb 19, 2026	95.71	96.04	95.59	95.85	95.85	-0.14%	4,893
Feb 18, 2026	95.49	96.21	95.49	95.98	95.98	0.53%	39,067
Feb 17, 2026	95.79	95.79	94.99	95.47	95.47	-0.14%	6,202
Feb 13, 2026	94.61	96.07	94.61	95.61	95.61	0.89%	10,656
Feb 12, 2026	96.49	96.59	94.76	94.77	94.77	-1.30%	15,773
Feb 11, 2026	96.13	96.26	95.68	96.01	96.01	0.12%	4,276
Feb 10, 2026	95.71	96.23	95.71	95.90	95.90	0.12%	5,202
Feb 9, 2026	95.55	95.96	94.76	95.79	95.79	-0.11%	6,740
Feb 6, 2026	94.79	95.95	94.79	95.90	95.85	1.90%	9,300
Feb 5, 2026	94.29	94.60	93.96	94.11	94.06	-0.52%	5,255
Feb 4, 2026	94.48	94.83	94.29	94.60	94.55	0.60%	7,844
Feb 3, 2026	94.16	94.55	93.75	94.04	93.99	-0.17%	5,190
Feb 2, 2026	93.51	94.26	93.51	94.20	94.15	0.54%	6,713
Jan 30, 2026	93.52	93.69	93.05	93.69	93.64	-0.27%	5,830
Jan 29, 2026	94.68	94.68	93.45	93.95	93.90	0.01%	16,696
Jan 28, 2026	93.97	94.20	93.73	93.95	93.90	-0.12%	8,109
Jan 27, 2026	94.10	94.18	93.93	94.06	94.01	-0.02%	6,260
Jan 26, 2026	93.96	94.29	93.96	94.08	94.03	0.41%	4,396
Jan 23, 2026	94.01	94.06	93.49	93.70	93.65	-0.54%	24,338
Jan 22, 2026	94.43	94.57	94.15	94.21	94.16	0.14%	5,813
Jan 21, 2026	93.23	94.33	93.23	94.08	94.03	1.39%	10,825
Jan 20, 2026	93.13	93.52	92.63	92.79	92.74	-1.43%	4,982
Jan 16, 2026	94.21	94.33	94.05	94.14	94.09	-0.15%	6,066
Jan 15, 2026	94.09	94.55	94.09	94.29	94.24	0.54%	11,733
Jan 14, 2026	93.60	93.78	93.43	93.78	93.73	0.32%	7,227
Jan 13, 2026	93.81	93.83	93.32	93.48	93.43	-0.06%	6,919
Jan 12, 2026	93.16	93.64	93.16	93.54	93.49	0.02%	21,693
Jan 9, 2026	93.34	93.77	93.26	93.53	93.48	0.63%	6,789
Jan 8, 2026	92.69	93.16	92.69	92.94	92.89	0.60%	5,329
Jan 7, 2026	93.31	93.31	92.31	92.38	92.30	-1.00%	7,396
Jan 6, 2026	92.49	93.41	92.45	93.31	93.23	1.05%	9,445
Jan 5, 2026	91.54	92.48	91.54	92.34	92.26	1.02%	5,396
Jan 2, 2026	91.21	91.64	90.71	91.41	91.33	0.44%	6,117
Dec 31, 2025	91.54	91.54	90.95	91.01	90.93	-0.79%	9,476
Dec 30, 2025	91.84	91.84	91.74	91.74	91.65	-0.22%	2,201
Dec 29, 2025	91.91	92.19	91.85	91.93	91.85	-0.20%	2,469
Dec 26, 2025	92.15	92.15	91.85	92.12	92.04	-0.02%	8,981
Dec 24, 2025	91.70	92.18	91.70	92.13	92.05	0.39%	1,677
Dec 23, 2025	91.77	91.93	91.70	91.77	91.69	-0.13%	6,391
Dec 22, 2025	91.38	91.96	91.38	91.89	91.81	0.77%	7,103
Dec 19, 2025	90.64	91.43	90.64	91.19	91.11	0.30%	6,998
Dec 18, 2025	91.23	91.58	90.93	90.93	90.84	0.19%	5,625
Dec 17, 2025	91.00	91.42	90.73	90.75	90.67	-0.25%	8,227
Dec 16, 2025	91.50	91.66	90.65	90.98	90.90	-0.64%	7,625
Dec 15, 2025	91.92	91.92	91.30	91.56	91.48	0.10%	13,146