CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	95.68	96.28	95.68	96.21	96.21	0.83%	13,541
May 21, 2026	94.65	95.50	94.19	95.42	95.42	0.26%	5,859
May 20, 2026	94.34	95.17	93.98	95.17	95.17	0.93%	21,440
May 19, 2026	94.59	94.76	94.30	94.30	94.30	-0.48%	72,830
May 18, 2026	94.22	94.80	94.22	94.75	94.75	0.60%	3,069
May 15, 2026	94.69	94.69	94.18	94.18	94.18	-0.99%	6,883
May 14, 2026	94.84	95.24	94.84	95.12	95.12	0.46%	4,130
May 13, 2026	94.81	94.81	94.44	94.69	94.69	-0.40%	4,804
May 12, 2026	94.91	95.12	94.38	95.06	95.06	0.02%	4,780
May 11, 2026	95.11	95.40	95.02	95.04	95.04	-0.11%	4,695
May 8, 2026	95.48	95.48	95.05	95.15	95.15	-0.08%	6,166
May 7, 2026	96.03	96.03	95.26	95.26	95.22	-0.90%	1,462
May 6, 2026	96.02	96.35	95.89	96.13	96.09	0.53%	3,377
May 5, 2026	94.98	95.83	94.98	95.62	95.59	0.65%	3,892
May 4, 2026	95.40	95.84	95.01	95.01	94.97	-0.75%	4,029
May 1, 2026	96.34	96.34	95.73	95.73	95.69	-0.23%	2,220
Apr 30, 2026	94.50	95.95	94.50	95.95	95.91	1.61%	10,861
Apr 29, 2026	94.86	94.86	94.17	94.43	94.40	-0.40%	8,732
Apr 28, 2026	95.21	95.21	94.61	94.82	94.78	-0.34%	3,998
Apr 27, 2026	95.08	95.40	95.08	95.14	95.10	-0.20%	4,745
Apr 24, 2026	95.33	95.39	95.14	95.33	95.29	-0.37%	1,815
Apr 23, 2026	95.40	95.82	95.01	95.68	95.65	0.19%	6,873
Apr 22, 2026	96.31	96.31	95.29	95.50	95.46	-0.11%	4,321
Apr 21, 2026	96.22	96.36	95.46	95.60	95.56	-0.53%	22,339
Apr 20, 2026	96.07	96.28	96.01	96.11	96.07	0.18%	10,641
Apr 17, 2026	95.35	96.04	95.35	95.94	95.91	1.26%	2,815
Apr 16, 2026	94.95	94.95	94.68	94.75	94.71	0.13%	2,499
Apr 15, 2026	94.84	94.91	94.41	94.63	94.59	-0.13%	5,313
Apr 14, 2026	94.48	94.88	94.41	94.75	94.71	0.43%	7,326
Apr 13, 2026	93.25	94.34	93.25	94.34	94.30	0.87%	3,078
Apr 10, 2026	94.31	94.31	93.45	93.53	93.49	-0.83%	11,370
Apr 9, 2026	93.79	94.53	93.79	94.31	94.27	0.14%	3,789
Apr 8, 2026	94.22	94.27	93.98	94.27	94.14	2.32%	6,337
Apr 7, 2026	92.13	92.46	91.93	92.13	92.00	-0.25%	5,257
Apr 6, 2026	92.08	92.37	92.01	92.37	92.24	0.35%	2,172
Apr 2, 2026	91.07	92.63	91.07	92.05	91.91	0.22%	10,061
Apr 1, 2026	91.91	92.26	91.64	91.84	91.71	0.40%	10,073
Mar 31, 2026	90.54	91.57	90.45	91.48	91.35	1.82%	12,687
Mar 30, 2026	90.23	90.33	89.68	89.85	89.72	-0.10%	3,766
Mar 27, 2026	90.63	90.68	89.82	89.94	89.81	-1.26%	3,278
Mar 26, 2026	91.46	91.96	91.07	91.08	90.95	-0.79%	5,778
Mar 25, 2026	92.31	92.31	91.26	91.81	91.68	0.48%	19,720
Mar 24, 2026	90.81	91.79	90.81	91.37	91.24	0.17%	16,967
Mar 23, 2026	91.37	91.85	91.21	91.21	91.08	1.07%	9,787
Mar 20, 2026	91.41	91.41	90.13	90.24	90.11	-1.29%	6,060
Mar 19, 2026	91.18	91.57	90.95	91.42	91.29	-0.08%	8,715
Mar 18, 2026	92.34	92.49	91.49	91.49	91.36	-1.32%	8,904
Mar 17, 2026	92.76	93.24	92.72	92.72	92.58	0.41%	10,658
Mar 16, 2026	92.24	92.71	92.19	92.34	92.21	0.79%	5,763
Mar 13, 2026	92.19	92.19	91.61	91.61	91.48	0.02%	4,281