CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	88.10	88.16	87.90	87.94	87.94	0.07%	17,382
Feb 3, 2025	86.96	88.17	86.90	87.88	87.88	-0.47%	6,283
Jan 31, 2025	88.92	89.07	88.24	88.29	88.29	-0.64%	23,828
Jan 30, 2025	88.40	89.09	88.38	88.86	88.86	0.89%	14,390
Jan 29, 2025	88.28	88.40	87.90	88.07	88.07	-0.20%	9,442
Jan 28, 2025	88.40	88.40	88.09	88.25	88.25	-0.15%	4,135
Jan 27, 2025	87.80	88.41	87.80	88.38	88.38	-0.18%	9,970
Jan 24, 2025	88.46	88.74	88.46	88.54	88.54	0.03%	3,256
Jan 23, 2025	88.25	88.51	88.05	88.51	88.51	0.32%	6,285
Jan 22, 2025	88.82	88.82	88.19	88.23	88.23	-0.32%	11,263
Jan 21, 2025	87.77	88.51	87.77	88.51	88.51	1.18%	29,179
Jan 17, 2025	87.49	87.75	87.46	87.48	87.48	0.45%	5,517
Jan 16, 2025	86.59	87.14	86.59	87.09	87.09	0.91%	12,871
Jan 15, 2025	86.74	86.74	86.11	86.31	86.31	1.08%	12,813
Jan 14, 2025	85.15	85.47	85.00	85.38	85.38	0.88%	11,672
Jan 13, 2025	83.76	84.64	83.71	84.64	84.64	0.69%	7,568
Jan 10, 2025	84.72	84.81	83.90	84.06	84.06	-1.49%	13,095
Jan 8, 2025	84.91	85.33	84.58	85.33	85.33	0.37%	29,334
Jan 7, 2025	85.53	85.87	84.89	85.01	85.00	-0.38%	9,984
Jan 6, 2025	85.72	86.16	85.32	85.33	85.32	-0.19%	7,202
Jan 3, 2025	85.02	85.66	84.83	85.49	85.48	0.80%	5,443
Jan 2, 2025	85.33	85.63	84.51	84.81	84.80	-0.12%	5,756
Dec 31, 2024	85.13	85.40	84.75	84.91	84.90	-0.18%	8,443
Dec 30, 2024	85.00	85.24	84.63	85.07	85.05	-0.80%	2,905
Dec 27, 2024	86.35	86.35	85.43	85.75	85.74	-0.77%	7,019
Dec 26, 2024	85.88	86.48	85.88	86.42	86.41	0.16%	7,020
Dec 24, 2024	85.74	86.28	85.62	86.28	86.27	0.76%	3,407
Dec 23, 2024	85.32	85.63	84.85	85.63	85.62	0.23%	4,330
Dec 20, 2024	84.09	85.97	84.09	85.43	85.42	1.05%	20,331
Dec 19, 2024	84.99	85.23	84.37	84.54	84.53	-0.19%	15,694
Dec 18, 2024	87.23	87.23	84.70	84.70	84.69	-2.80%	3,846
Dec 17, 2024	87.27	87.51	86.96	87.14	87.13	-0.62%	8,552
Dec 16, 2024	87.96	88.25	87.68	87.68	87.67	-0.32%	4,212
Dec 13, 2024	88.29	88.38	87.95	87.96	87.95	-0.43%	5,762
Dec 12, 2024	88.60	88.70	88.34	88.34	88.32	-0.66%	8,819
Dec 11, 2024	88.99	89.14	88.91	88.92	88.67	0.21%	8,488
Dec 10, 2024	89.20	89.20	88.62	88.74	88.49	-0.58%	9,800
Dec 9, 2024	90.06	90.06	89.26	89.26	89.01	-0.91%	3,982
Dec 6, 2024	90.44	90.44	89.97	90.08	89.82	-0.08%	4,378
Dec 5, 2024	90.56	90.56	90.15	90.15	89.90	-0.28%	5,793
Dec 4, 2024	90.55	90.55	90.29	90.41	90.15	-0.02%	6,492
Dec 3, 2024	90.68	90.68	90.28	90.43	90.17	-0.30%	6,222
Dec 2, 2024	91.07	91.07	90.61	90.70	90.45	-0.53%	9,229
Nov 29, 2024	90.94	91.35	90.94	91.18	90.93	0.35%	7,953
Nov 27, 2024	91.25	91.31	90.76	90.87	90.61	-0.16%	4,751
Nov 26, 2024	90.81	91.01	90.57	91.01	90.75	0.05%	7,379
Nov 25, 2024	91.13	91.20	90.77	90.97	90.71	0.79%	8,670
Nov 22, 2024	89.76	90.25	89.76	90.25	90.00	0.86%	4,781
Nov 21, 2024	88.76	89.57	88.41	89.48	89.23	1.30%	7,879
Nov 20, 2024	88.12	88.33	87.84	88.33	88.08	0.34%	3,118
Nov 19, 2024	87.46	88.18	87.46	88.03	87.78	-0.15%	6,823
Nov 18, 2024	87.97	88.24	87.97	88.16	87.91	0.37%	5,780
Nov 15, 2024	88.26	88.36	87.70	87.84	87.59	-0.62%	8,956
Nov 14, 2024	89.32	89.32	88.39	88.39	88.14	-0.88%	4,127
Nov 13, 2024	89.37	89.55	89.17	89.17	88.92	-0.01%	3,885
Nov 12, 2024	89.72	89.72	89.01	89.18	88.93	-0.47%	5,241
Nov 11, 2024	89.52	89.95	89.49	89.59	89.34	0.58%	11,842
Nov 8, 2024	88.45	89.24	88.45	89.08	88.82	0.79%	5,623
Nov 7, 2024	88.61	88.64	88.36	88.38	88.13	-0.18%	2,600
Nov 6, 2024	88.26	88.60	87.90	88.54	88.24	2.83%	9,113
Nov 5, 2024	85.30	86.10	85.30	86.10	85.81	1.15%	3,358
Nov 4, 2024	85.08	85.53	84.92	85.13	84.84	0.07%	13,106
Nov 1, 2024	85.44	85.79	85.07	85.07	84.78	-0.16%	24,982
Oct 31, 2024	85.60	85.90	85.21	85.21	84.92	-0.82%	17,908
Oct 30, 2024	86.02	86.28	85.87	85.91	85.62	-0.17%	7,745
Oct 29, 2024	85.90	86.23	85.89	86.06	85.77	-0.25%	8,653
Oct 28, 2024	86.15	86.40	86.15	86.28	85.98	0.61%	7,375
Oct 25, 2024	86.63	86.72	85.75	85.75	85.46	-0.69%	5,241
Oct 24, 2024	86.39	86.59	86.26	86.35	86.06	0.07%	4,348
Oct 23, 2024	86.29	86.58	85.92	86.29	86.00	-0.40%	7,932
Oct 22, 2024	86.62	86.72	86.27	86.64	86.35	-0.43%	4,992
Oct 21, 2024	87.65	87.65	86.93	87.01	86.72	-0.82%	3,728
Oct 18, 2024	87.61	87.76	87.40	87.73	87.44	0.20%	5,218
Oct 17, 2024	87.86	87.86	87.49	87.55	87.26	0.02%	7,354
Oct 16, 2024	87.19	87.59	87.19	87.54	87.24	0.63%	3,880
Oct 15, 2024	87.49	87.78	86.99	86.99	86.69	-0.44%	6,014
Oct 14, 2024	86.76	87.37	86.76	87.37	87.07	0.71%	2,184
Oct 11, 2024	85.91	86.75	85.91	86.75	86.46	1.03%	5,133
Oct 10, 2024	85.97	86.03	85.72	85.87	85.58	-0.37%	5,412
Oct 9, 2024	85.61	86.27	85.50	86.18	85.89	0.91%	9,396
Oct 8, 2024	85.25	85.63	85.14	85.41	85.12	0.15%	31,179
Oct 7, 2024	85.71	85.71	85.07	85.29	84.91	-0.92%	7,537
Oct 4, 2024	86.06	86.08	85.55	86.08	85.70	0.74%	20,777
Oct 3, 2024	85.49	85.54	85.17	85.44	85.06	-0.39%	5,342
Oct 2, 2024	85.55	85.87	85.55	85.78	85.40	-0.02%	7,110
Oct 1, 2024	86.25	86.25	85.55	85.80	85.42	-0.41%	5,390
Sep 30, 2024	85.83	86.15	85.72	86.15	85.77	0.19%	7,305
Sep 27, 2024	86.02	86.30	85.95	85.98	85.60	0.36%	3,043
Sep 26, 2024	85.57	85.75	85.57	85.68	85.30	0.65%	36,981
Sep 25, 2024	85.65	85.65	85.07	85.12	84.74	-0.49%	11,351
Sep 24, 2024	85.77	85.77	85.45	85.54	85.16	-0.01%	14,936
Sep 23, 2024	85.28	85.58	85.28	85.55	85.17	0.50%	18,518
Sep 20, 2024	85.02	85.18	84.76	85.12	84.74	-0.24%	8,694
Sep 19, 2024	85.42	85.45	85.03	85.32	84.94	1.08%	5,196
Sep 18, 2024	84.59	84.90	84.41	84.41	84.04	-0.17%	6,300
Sep 17, 2024	84.61	85.07	84.48	84.55	84.18	0.05%	9,735
Sep 16, 2024	84.10	84.54	84.10	84.51	84.13	0.80%	44,370
Sep 13, 2024	83.46	83.96	83.44	83.83	83.46	0.94%	13,819
Sep 12, 2024	82.77	83.08	82.24	83.05	82.68	0.57%	7,304
Sep 11, 2024	82.22	82.58	80.96	82.58	82.21	-0.08%	6,569