CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	97.96	97.96	97.51	97.62	97.62	-0.11%	9,953
Sep 21, 2026	97.65	97.94	97.55	97.73	97.73	0.29%	7,294
Sep 18, 2026	97.64	97.64	97.37	97.45	97.45	-0.39%	1,983
Sep 17, 2026	97.90	97.90	97.60	97.83	97.83	0.45%	1,594
Sep 16, 2026	98.26	98.40	96.91	97.40	97.40	-0.75%	11,178
Sep 15, 2026	98.47	98.47	98.13	98.13	98.13	-0.56%	1,867
Sep 14, 2026	98.48	98.91	98.44	98.68	98.68	-0.05%	2,973
Sep 11, 2026	98.98	98.98	98.56	98.73	98.73	0.76%	2,415
Sep 10, 2026	98.56	98.56	97.93	97.99	97.99	-0.72%	5,182
Sep 9, 2026	98.68	98.90	98.68	98.70	98.70	-0.84%	1,307
Sep 8, 2026	100.36	100.36	99.69	99.69	99.53	-0.98%	6,856
Sep 4, 2026	100.63	100.81	100.63	100.68	100.51	-0.35%	7,170
Sep 3, 2026	100.53	101.12	100.39	101.03	100.87	0.75%	18,705
Sep 2, 2026	99.89	100.46	99.89	100.28	100.12	0.43%	4,330
Sep 1, 2026	100.49	100.49	99.79	99.85	99.69	-0.93%	14,122
Aug 31, 2026	100.72	100.79	100.35	100.79	100.62	-0.56%	2,045
Aug 28, 2026	102.15	102.15	101.22	101.35	101.19	-0.34%	29,901
Aug 27, 2026	101.81	101.88	101.67	101.70	101.54	-0.31%	3,605
Aug 26, 2026	101.26	102.08	101.26	102.02	101.85	0.36%	2,023
Aug 25, 2026	101.75	101.75	101.53	101.65	101.48	-0.18%	2,947
Aug 24, 2026	101.82	101.95	101.57	101.83	101.67	0.17%	5,008
Aug 21, 2026	101.88	101.88	101.66	101.66	101.50	0.38%	3,673
Aug 20, 2026	101.84	102.04	101.28	101.28	101.12	-0.75%	2,225
Aug 19, 2026	102.30	102.78	101.99	102.04	101.88	0.09%	6,828
Aug 18, 2026	102.39	102.57	101.95	101.95	101.79	-0.39%	6,447
Aug 17, 2026	102.60	102.80	102.31	102.36	102.19	-0.65%	3,691
Aug 14, 2026	103.04	103.11	102.95	103.02	102.86	0.03%	6,962
Aug 13, 2026	102.66	102.99	102.55	102.99	102.82	0.63%	878
Aug 12, 2026	102.47	102.47	101.98	102.35	102.18	0.17%	5,460
Aug 11, 2026	101.84	102.43	101.84	102.17	102.01	0.23%	5,776
Aug 10, 2026	101.81	102.09	101.81	101.94	101.77	0.09%	6,297
Aug 7, 2026	101.66	101.95	101.66	101.84	101.68	0.58%	3,464
Aug 6, 2026	101.68	101.68	101.26	101.30	101.09	-0.29%	1,059
Aug 5, 2026	102.29	102.29	101.40	101.60	101.39	-0.31%	4,671
Aug 4, 2026	100.84	101.94	100.84	101.92	101.70	1.31%	3,443
Aug 3, 2026	100.22	100.60	100.20	100.60	100.38	0.93%	3,942
Jul 31, 2026	99.79	100.00	99.23	99.67	99.46	-0.18%	7,586
Jul 30, 2026	99.47	99.85	98.76	99.85	99.64	-0.10%	3,454
Jul 29, 2026	100.63	100.92	99.94	99.94	99.73	-1.09%	5,561
Jul 28, 2026	100.26	101.13	100.26	101.05	100.83	0.99%	3,621
Jul 27, 2026	100.43	100.43	99.79	100.05	99.84	0.59%	4,035
Jul 24, 2026	98.94	99.52	98.94	99.46	99.25	0.77%	2,592
Jul 23, 2026	98.73	98.88	98.51	98.70	98.49	-0.23%	6,560
Jul 22, 2026	98.79	99.18	98.79	98.92	98.71	0.23%	3,400
Jul 21, 2026	98.63	98.72	98.48	98.70	98.49	0.13%	7,353
Jul 20, 2026	99.20	99.20	98.57	98.57	98.36	-0.55%	8,674
Jul 17, 2026	99.44	99.78	99.06	99.12	98.91	-0.62%	2,167
Jul 16, 2026	98.73	99.76	98.73	99.74	99.52	0.91%	8,957
Jul 15, 2026	99.21	99.30	98.74	98.83	98.62	-0.37%	5,190
Jul 14, 2026	99.32	99.32	99.08	99.20	98.99	-0.18%	4,067