CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	91.05	91.18	90.98	90.98	90.98	0.63%	4,456
Nov 25, 2025	89.39	90.48	89.39	90.41	90.41	1.42%	2,497
Nov 24, 2025	88.65	89.32	88.65	89.14	89.14	0.41%	2,856
Nov 21, 2025	87.60	89.26	87.48	88.77	88.77	1.65%	9,284
Nov 20, 2025	89.10	89.10	87.20	87.33	87.33	-1.03%	4,321
Nov 19, 2025	88.39	88.58	88.04	88.24	88.24	-0.35%	13,035
Nov 18, 2025	88.22	88.90	88.13	88.55	88.55	0.03%	4,399
Nov 17, 2025	89.48	89.55	88.39	88.52	88.52	-1.20%	4,516
Nov 14, 2025	89.27	89.96	89.24	89.60	89.60	-0.25%	4,942
Nov 13, 2025	90.68	90.78	89.78	89.82	89.82	-1.18%	7,548
Nov 12, 2025	90.99	91.16	90.89	90.89	90.89	0.29%	7,925
Nov 11, 2025	90.16	90.73	90.16	90.63	90.63	0.46%	4,199
Nov 10, 2025	90.08	90.23	89.54	90.21	90.21	0.55%	10,054
Nov 7, 2025	88.76	89.72	88.76	89.72	89.72	0.78%	7,348
Nov 6, 2025	89.51	89.55	89.03	89.03	88.98	-0.66%	3,650
Nov 5, 2025	88.93	89.83	88.93	89.62	89.57	0.43%	7,169
Nov 4, 2025	88.93	89.40	88.89	89.23	89.19	-0.35%	11,775
Nov 3, 2025	89.21	89.56	89.00	89.54	89.50	-0.37%	5,302
Oct 31, 2025	89.41	89.88	89.41	89.88	89.83	0.35%	7,889
Oct 30, 2025	89.33	90.42	89.33	89.56	89.52	-0.21%	8,580
Oct 29, 2025	90.34	90.47	89.59	89.75	89.70	-1.04%	6,508
Oct 28, 2025	90.71	91.14	90.69	90.69	90.65	-0.76%	4,639
Oct 27, 2025	91.37	91.38	91.14	91.38	91.34	0.39%	5,138
Oct 24, 2025	91.36	91.41	91.02	91.03	90.98	0.26%	2,415
Oct 23, 2025	90.75	90.95	90.44	90.79	90.75	0.44%	10,036
Oct 22, 2025	90.89	90.95	90.40	90.40	90.35	-0.65%	3,930
Oct 21, 2025	90.45	91.03	90.45	90.99	90.94	0.42%	4,002
Oct 20, 2025	90.28	90.63	90.28	90.60	90.56	0.97%	5,283
Oct 17, 2025	89.42	89.76	89.25	89.74	89.69	0.59%	3,809
Oct 16, 2025	90.32	90.32	89.21	89.21	89.17	-1.14%	2,743
Oct 15, 2025	90.70	90.74	90.19	90.24	90.19	-0.03%	4,964
Oct 14, 2025	88.81	90.52	88.81	90.27	90.22	0.90%	4,046
Oct 13, 2025	89.29	89.64	89.29	89.46	89.42	0.85%	2,776
Oct 10, 2025	90.59	90.59	88.71	88.71	88.67	-1.84%	3,989
Oct 9, 2025	91.28	91.28	90.29	90.38	90.33	-0.95%	3,327
Oct 8, 2025	90.87	91.33	90.87	91.25	91.09	0.26%	4,076
Oct 7, 2025	91.55	91.55	90.89	91.01	90.86	-0.41%	4,582
Oct 6, 2025	91.55	91.62	91.28	91.39	91.23	0.02%	8,102
Oct 3, 2025	91.75	91.75	91.37	91.37	91.22	0.39%	2,997
Oct 2, 2025	90.83	91.11	90.66	91.01	90.86	0.14%	6,966
Oct 1, 2025	90.86	90.99	90.64	90.88	90.73	-0.11%	6,667
Sep 30, 2025	90.56	90.98	90.39	90.98	90.83	0.33%	5,514
Sep 29, 2025	90.75	90.76	90.50	90.68	90.53	0.19%	4,369
Sep 26, 2025	89.85	90.51	89.85	90.51	90.36	1.01%	5,861
Sep 25, 2025	89.77	89.85	89.40	89.60	89.46	-0.66%	7,283
Sep 24, 2025	90.40	90.63	90.20	90.20	90.05	-0.32%	3,090
Sep 23, 2025	90.36	90.79	90.33	90.50	90.35	0.07%	8,001
Sep 22, 2025	90.12	90.49	90.10	90.43	90.28	-0.03%	9,077
Sep 19, 2025	90.47	90.47	90.14	90.46	90.31	-0.19%	8,411
Sep 18, 2025	90.45	90.80	90.34	90.63	90.48	0.57%	23,158