CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	97.46	97.90	97.46	97.85	97.85	0.69%	3,108
Jun 11, 2026	96.46	97.40	96.22	97.18	97.18	1.32%	4,271
Jun 10, 2026	96.82	97.17	95.92	95.92	95.92	-0.93%	3,030
Jun 9, 2026	96.63	97.16	96.40	96.82	96.82	0.80%	3,154
Jun 8, 2026	96.64	96.87	96.17	96.21	96.05	-0.38%	3,415
Jun 5, 2026	97.19	97.29	96.58	96.58	96.42	-0.90%	1,666
Jun 4, 2026	97.35	97.46	97.33	97.45	97.29	0.79%	3,584
Jun 3, 2026	96.85	96.90	96.67	96.69	96.53	-0.30%	5,285
Jun 2, 2026	96.27	96.98	96.27	96.98	96.82	0.49%	6,950
Jun 1, 2026	96.29	96.71	96.09	96.51	96.35	0.01%	5,933
May 29, 2026	96.37	96.73	96.37	96.50	96.34	0.17%	6,879
May 28, 2026	96.01	96.59	96.00	96.34	96.18	0.08%	8,204
May 27, 2026	96.65	96.76	96.27	96.27	96.11	-0.27%	7,974
May 26, 2026	96.68	96.68	96.29	96.52	96.37	0.33%	4,973
May 22, 2026	95.68	96.28	95.68	96.21	96.05	0.83%	13,541
May 21, 2026	94.65	95.50	94.19	95.42	95.26	0.26%	5,859
May 20, 2026	94.34	95.17	93.98	95.17	95.01	0.93%	21,440
May 19, 2026	94.59	94.76	94.30	94.30	94.14	-0.48%	72,830
May 18, 2026	94.22	94.80	94.22	94.75	94.59	0.60%	3,069
May 15, 2026	94.69	94.69	94.18	94.18	94.03	-0.99%	6,883
May 14, 2026	94.84	95.24	94.84	95.12	94.97	0.46%	4,130
May 13, 2026	94.81	94.81	94.44	94.69	94.53	-0.40%	4,804
May 12, 2026	94.91	95.12	94.38	95.06	94.91	0.02%	4,780
May 11, 2026	95.11	95.40	95.02	95.04	94.89	-0.11%	4,695
May 8, 2026	95.48	95.48	95.05	95.15	94.99	-0.08%	6,166
May 7, 2026	96.03	96.03	95.26	95.26	95.07	-0.90%	1,462
May 6, 2026	96.02	96.35	95.89	96.13	95.93	0.53%	3,377
May 5, 2026	94.98	95.83	94.98	95.62	95.43	0.65%	3,892
May 4, 2026	95.40	95.84	95.01	95.01	94.81	-0.75%	4,029
May 1, 2026	96.34	96.34	95.73	95.73	95.53	-0.23%	2,220
Apr 30, 2026	94.50	95.95	94.50	95.95	95.75	1.61%	10,861
Apr 29, 2026	94.86	94.86	94.17	94.43	94.24	-0.40%	8,732
Apr 28, 2026	95.21	95.21	94.61	94.82	94.62	-0.34%	3,998
Apr 27, 2026	95.08	95.40	95.08	95.14	94.94	-0.20%	4,745
Apr 24, 2026	95.33	95.39	95.14	95.33	95.14	-0.37%	1,815
Apr 23, 2026	95.40	95.82	95.01	95.68	95.49	0.19%	6,873
Apr 22, 2026	96.31	96.31	95.29	95.50	95.30	-0.11%	4,321
Apr 21, 2026	96.22	96.36	95.46	95.60	95.40	-0.53%	22,339
Apr 20, 2026	96.07	96.28	96.01	96.11	95.92	0.18%	10,641
Apr 17, 2026	95.35	96.04	95.35	95.94	95.75	1.26%	2,815
Apr 16, 2026	94.95	94.95	94.68	94.75	94.55	0.13%	2,499
Apr 15, 2026	94.84	94.91	94.41	94.63	94.43	-0.13%	5,313
Apr 14, 2026	94.48	94.88	94.41	94.75	94.55	0.43%	7,326
Apr 13, 2026	93.25	94.34	93.25	94.34	94.15	0.87%	3,078
Apr 10, 2026	94.31	94.31	93.45	93.53	93.33	-0.83%	11,370
Apr 9, 2026	93.79	94.53	93.79	94.31	94.12	0.14%	3,789
Apr 8, 2026	94.22	94.27	93.98	94.27	93.98	2.32%	6,337
Apr 7, 2026	92.13	92.46	91.93	92.13	91.85	-0.25%	5,257
Apr 6, 2026	92.08	92.37	92.01	92.37	92.08	0.35%	2,172
Apr 2, 2026	91.07	92.63	91.07	92.05	91.76	0.22%	10,061