CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	94.22	94.27	93.98	94.19	94.19	2.23%	6,337
Apr 7, 2026	92.13	92.46	91.93	92.13	92.13	-0.25%	5,257
Apr 6, 2026	92.08	92.37	92.01	92.37	92.37	0.35%	2,172
Apr 2, 2026	91.07	92.63	91.07	92.05	92.04	0.22%	10,061
Apr 1, 2026	91.91	92.26	91.64	91.84	91.84	0.40%	10,073
Mar 31, 2026	90.54	91.57	90.45	91.48	91.48	1.82%	12,687
Mar 30, 2026	90.23	90.33	89.68	89.85	89.85	-0.10%	3,766
Mar 27, 2026	90.63	90.68	89.82	89.94	89.94	-1.26%	3,278
Mar 26, 2026	91.46	91.96	91.07	91.08	91.08	-0.79%	5,778
Mar 25, 2026	92.31	92.31	91.26	91.81	91.81	0.48%	19,720
Mar 24, 2026	90.81	91.79	90.81	91.37	91.37	0.17%	16,967
Mar 23, 2026	91.37	91.85	91.21	91.21	91.21	1.07%	9,787
Mar 20, 2026	91.41	91.41	90.13	90.24	90.24	-1.29%	6,060
Mar 19, 2026	91.18	91.57	90.95	91.42	91.42	-0.08%	8,715
Mar 18, 2026	92.34	92.49	91.49	91.49	91.49	-1.32%	8,904
Mar 17, 2026	92.76	93.24	92.72	92.72	92.72	0.41%	10,658
Mar 16, 2026	92.24	92.71	92.19	92.34	92.34	0.79%	5,763
Mar 13, 2026	92.19	92.19	91.61	91.61	91.61	0.02%	4,281
Mar 12, 2026	92.38	92.43	91.60	91.60	91.60	-1.34%	17,784
Mar 11, 2026	93.06	93.11	92.55	92.84	92.84	-0.35%	10,227
Mar 10, 2026	93.75	94.01	93.04	93.17	93.17	-0.95%	6,057
Mar 9, 2026	92.79	94.20	92.17	94.06	93.91	0.30%	4,716
Mar 6, 2026	93.40	93.93	93.16	93.78	93.63	-1.20%	9,202
Mar 5, 2026	95.45	95.45	94.49	94.92	94.77	-1.13%	6,849
Mar 4, 2026	95.51	96.05	95.46	96.00	95.85	0.33%	6,087
Mar 3, 2026	95.15	96.13	94.48	95.68	95.53	-1.26%	6,089
Mar 2, 2026	96.06	96.91	96.06	96.91	96.75	0.15%	3,236
Feb 27, 2026	96.02	96.76	96.02	96.76	96.61	0.03%	7,604
Feb 26, 2026	96.48	96.83	96.13	96.73	96.58	0.56%	14,923
Feb 25, 2026	96.07	96.26	96.05	96.19	96.04	0.16%	5,421
Feb 24, 2026	95.36	96.07	95.36	96.05	95.89	0.89%	4,203
Feb 23, 2026	96.18	96.18	95.12	95.20	95.05	-1.11%	7,027
Feb 20, 2026	95.73	96.29	95.64	96.27	96.12	0.44%	7,766
Feb 19, 2026	95.71	96.04	95.59	95.85	95.70	-0.14%	4,893
Feb 18, 2026	95.49	96.21	95.49	95.98	95.83	0.53%	39,067
Feb 17, 2026	95.79	95.79	94.99	95.47	95.32	-0.14%	6,202
Feb 13, 2026	94.61	96.07	94.61	95.61	95.46	0.89%	10,656
Feb 12, 2026	96.49	96.59	94.76	94.77	94.61	-1.30%	15,773
Feb 11, 2026	96.13	96.26	95.68	96.01	95.86	0.12%	4,276
Feb 10, 2026	95.71	96.23	95.71	95.90	95.75	0.12%	5,202
Feb 9, 2026	95.55	95.96	94.76	95.79	95.63	-0.11%	6,740
Feb 6, 2026	94.79	95.95	94.79	95.90	95.69	1.90%	9,300
Feb 5, 2026	94.29	94.60	93.96	94.11	93.91	-0.52%	5,255
Feb 4, 2026	94.48	94.83	94.29	94.60	94.40	0.60%	7,844
Feb 3, 2026	94.16	94.55	93.75	94.04	93.84	-0.17%	5,190
Feb 2, 2026	93.51	94.26	93.51	94.20	94.00	0.54%	6,713
Jan 30, 2026	93.52	93.69	93.05	93.69	93.49	-0.27%	5,830
Jan 29, 2026	94.68	94.68	93.45	93.95	93.75	0.01%	16,696
Jan 28, 2026	93.97	94.20	93.73	93.95	93.75	-0.12%	8,109
Jan 27, 2026	94.10	94.18	93.93	94.06	93.86	-0.02%	6,260