CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	87.17	87.65	87.15	87.34	87.34	0.30%	29,153
Jun 26, 2025	86.65	87.08	86.65	87.08	87.08	0.79%	3,003
Jun 25, 2025	86.67	86.67	86.40	86.40	86.40	-0.77%	1,124
Jun 24, 2025	86.87	87.21	86.87	87.07	87.07	0.89%	5,565
Jun 23, 2025	85.96	86.30	85.36	86.30	86.30	0.84%	4,699
Jun 20, 2025	86.03	86.03	85.43	85.58	85.58	0.25%	1,870
Jun 18, 2025	85.64	85.85	85.37	85.37	85.37	-0.27%	5,591
Jun 17, 2025	85.74	86.01	85.47	85.60	85.60	-0.60%	2,461
Jun 16, 2025	86.00	86.29	86.00	86.12	86.12	0.51%	5,211
Jun 13, 2025	85.96	86.30	85.58	85.68	85.68	-0.98%	1,769
Jun 12, 2025	86.01	86.57	86.01	86.53	86.53	0.19%	2,758
Jun 11, 2025	86.73	86.73	86.16	86.37	86.37	-0.32%	6,666
Jun 10, 2025	86.52	86.65	86.39	86.65	86.65	0.28%	9,539
Jun 9, 2025	86.34	86.67	86.19	86.41	86.41	-0.20%	5,313
Jun 6, 2025	86.43	86.69	86.35	86.58	86.44	0.69%	4,440
Jun 5, 2025	86.03	86.25	85.74	85.99	85.85	-0.16%	4,312
Jun 4, 2025	86.51	86.51	86.13	86.13	85.99	-0.23%	10,480
Jun 3, 2025	85.61	86.35	85.53	86.33	86.19	0.79%	14,093
Jun 2, 2025	85.37	85.67	84.73	85.65	85.51	0.05%	9,918
May 30, 2025	85.36	85.76	85.22	85.61	85.47	0.09%	7,752
May 29, 2025	85.70	85.70	85.04	85.53	85.39	0.28%	6,172
May 28, 2025	86.06	86.06	85.29	85.29	85.15	-1.07%	7,600
May 27, 2025	85.60	86.21	85.60	86.21	86.07	1.84%	5,173
May 23, 2025	83.98	84.88	83.98	84.65	84.52	-0.35%	14,080
May 22, 2025	85.09	85.39	84.57	84.95	84.81	-0.49%	8,324
May 21, 2025	86.32	86.46	85.32	85.37	85.23	-2.00%	7,432
May 20, 2025	87.05	87.20	86.81	87.11	86.97	-0.26%	4,613
May 19, 2025	86.54	87.34	86.54	87.34	87.20	0.07%	4,312
May 16, 2025	86.59	87.28	86.55	87.28	87.14	0.96%	7,680
May 15, 2025	85.53	86.45	85.53	86.45	86.31	1.08%	5,137
May 14, 2025	85.88	85.88	85.28	85.53	85.39	-0.60%	4,398
May 13, 2025	86.01	86.33	85.98	86.05	85.91	0.06%	7,816
May 12, 2025	86.07	86.07	85.34	86.00	85.86	2.47%	3,841
May 9, 2025	84.28	84.28	83.70	83.93	83.80	0.04%	5,679
May 8, 2025	83.75	84.78	83.75	83.90	83.77	0.67%	3,550
May 7, 2025	83.17	83.52	83.10	83.34	83.17	0.68%	3,256
May 6, 2025	82.66	83.21	82.66	82.78	82.61	-0.80%	5,661
May 5, 2025	83.11	83.80	83.11	83.45	83.28	-0.07%	7,569
May 2, 2025	83.26	83.63	83.20	83.51	83.34	1.61%	20,173
May 1, 2025	82.43	82.91	82.19	82.19	82.02	-0.12%	9,690
Apr 30, 2025	81.52	82.40	81.17	82.29	82.12	0.07%	2,687
Apr 29, 2025	81.52	82.40	81.52	82.23	82.06	0.72%	25,541
Apr 28, 2025	81.48	81.95	81.20	81.64	81.47	0.17%	7,268
Apr 25, 2025	81.48	81.50	81.18	81.50	81.33	-0.33%	9,302
Apr 24, 2025	81.25	81.78	81.22	81.77	81.60	1.46%	15,053
Apr 23, 2025	81.42	81.86	80.36	80.59	80.43	1.03%	7,504
Apr 22, 2025	78.82	79.87	78.82	79.77	79.61	2.27%	5,571
Apr 21, 2025	79.04	79.04	77.19	78.00	77.84	-1.97%	11,013
Apr 17, 2025	79.47	80.17	79.47	79.57	79.41	0.58%	6,202
Apr 16, 2025	79.97	80.07	78.60	79.11	78.95	-1.45%	9,076