CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	89.49	90.14	89.40	90.14	90.14	1.12%	2,236
Aug 12, 2025	88.51	89.14	88.51	89.14	89.14	1.10%	7,248
Aug 11, 2025	88.66	88.66	88.12	88.17	88.17	-0.34%	1,918
Aug 8, 2025	88.70	88.70	88.41	88.47	88.47	0.12%	3,277
Aug 7, 2025	88.87	88.87	87.99	88.36	88.36	0.10%	6,730
Aug 6, 2025	88.40	88.46	88.07	88.27	88.27	-0.14%	16,559
Aug 5, 2025	88.79	88.79	88.13	88.40	88.35	-0.28%	12,826
Aug 4, 2025	87.84	88.64	87.84	88.64	88.60	1.23%	10,770
Aug 1, 2025	87.74	87.74	86.99	87.56	87.52	-0.89%	10,691
Jul 31, 2025	88.69	89.21	88.31	88.35	88.31	-0.76%	6,038
Jul 30, 2025	89.51	89.66	88.72	89.03	88.99	-0.58%	10,348
Jul 29, 2025	89.85	89.87	89.42	89.55	89.50	-0.06%	4,637
Jul 28, 2025	89.83	89.96	89.56	89.61	89.56	-0.58%	6,581
Jul 25, 2025	89.82	90.13	89.58	90.13	90.08	0.58%	8,068
Jul 24, 2025	89.93	90.02	89.61	89.61	89.56	-0.18%	18,901
Jul 23, 2025	89.73	89.79	89.46	89.77	89.72	0.56%	33,463
Jul 22, 2025	88.40	89.27	88.40	89.27	89.23	1.05%	51,892
Jul 21, 2025	88.66	89.00	88.33	88.35	88.30	-0.36%	16,280
Jul 18, 2025	89.04	89.04	88.44	88.66	88.62	-0.04%	9,634
Jul 17, 2025	87.94	88.74	87.94	88.70	88.65	0.92%	7,348
Jul 16, 2025	87.92	87.99	87.00	87.89	87.85	0.44%	7,395
Jul 15, 2025	88.80	88.80	87.51	87.51	87.47	-1.43%	4,240
Jul 14, 2025	88.49	88.83	88.45	88.78	88.73	0.29%	13,699
Jul 11, 2025	88.82	88.82	88.39	88.52	88.47	-0.65%	5,026
Jul 10, 2025	88.76	89.36	88.76	89.10	89.05	0.16%	1,575
Jul 9, 2025	88.87	88.96	88.50	88.96	88.81	0.21%	4,099
Jul 8, 2025	88.68	88.94	88.68	88.77	88.62	0.03%	7,566
Jul 7, 2025	89.00	89.13	88.50	88.74	88.59	-0.61%	3,479
Jul 3, 2025	89.14	89.28	89.14	89.28	89.13	0.57%	986
Jul 2, 2025	88.74	88.77	88.38	88.77	88.62	0.08%	2,171
Jul 1, 2025	88.13	89.04	88.13	88.70	88.55	0.84%	5,134
Jun 30, 2025	87.42	87.96	87.42	87.96	87.81	0.71%	5,894
Jun 27, 2025	87.17	87.65	87.15	87.34	87.19	0.30%	29,153
Jun 26, 2025	86.65	87.08	86.65	87.08	86.93	0.79%	3,003
Jun 25, 2025	86.67	86.67	86.40	86.40	86.25	-0.77%	1,124
Jun 24, 2025	86.87	87.21	86.87	87.07	86.92	0.89%	5,565
Jun 23, 2025	85.96	86.30	85.36	86.30	86.15	0.84%	4,699
Jun 20, 2025	86.03	86.03	85.43	85.58	85.44	0.25%	1,870
Jun 18, 2025	85.64	85.85	85.37	85.37	85.23	-0.27%	5,591
Jun 17, 2025	85.74	86.01	85.47	85.60	85.46	-0.60%	2,461
Jun 16, 2025	86.00	86.29	86.00	86.12	85.98	0.51%	5,211
Jun 13, 2025	85.96	86.30	85.58	85.68	85.54	-0.98%	1,769
Jun 12, 2025	86.01	86.57	86.01	86.53	86.38	0.19%	2,758
Jun 11, 2025	86.73	86.73	86.16	86.37	86.22	-0.32%	6,666
Jun 10, 2025	86.52	86.65	86.39	86.65	86.50	0.28%	9,539
Jun 9, 2025	86.34	86.67	86.19	86.41	86.26	-0.20%	5,313
Jun 6, 2025	86.43	86.69	86.35	86.58	86.30	0.69%	4,440
Jun 5, 2025	86.03	86.25	85.74	85.99	85.71	-0.16%	4,312
Jun 4, 2025	86.51	86.51	86.13	86.13	85.85	-0.23%	10,480
Jun 3, 2025	85.61	86.35	85.53	86.33	86.04	0.79%	14,093