CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	95.21	95.21	94.61	94.61	94.61	-0.55%	3,998
Apr 27, 2026	95.08	95.40	95.08	95.14	95.13	-0.20%	4,745
Apr 24, 2026	95.33	95.39	95.14	95.33	95.33	-0.37%	1,815
Apr 23, 2026	95.40	95.82	95.01	95.68	95.68	0.19%	6,873
Apr 22, 2026	96.31	96.31	95.29	95.50	95.50	-0.11%	4,321
Apr 21, 2026	96.22	96.36	95.46	95.60	95.60	-0.53%	22,339
Apr 20, 2026	96.07	96.28	96.01	96.11	96.11	0.18%	10,641
Apr 17, 2026	95.35	96.04	95.35	95.94	95.94	1.26%	2,815
Apr 16, 2026	94.95	94.95	94.68	94.75	94.75	0.13%	2,499
Apr 15, 2026	94.84	94.91	94.41	94.63	94.63	-0.13%	5,313
Apr 14, 2026	94.48	94.88	94.41	94.75	94.75	0.43%	7,326
Apr 13, 2026	93.25	94.34	93.25	94.34	94.34	0.87%	3,078
Apr 10, 2026	94.31	94.31	93.45	93.53	93.53	-0.83%	11,370
Apr 9, 2026	93.79	94.53	93.79	94.31	94.31	0.04%	3,789
Apr 8, 2026	94.22	94.27	93.98	94.27	94.18	2.32%	6,337
Apr 7, 2026	92.13	92.46	91.93	92.13	92.04	-0.25%	5,257
Apr 6, 2026	92.08	92.37	92.01	92.37	92.27	0.35%	2,172
Apr 2, 2026	91.07	92.63	91.07	92.05	91.95	0.22%	10,061
Apr 1, 2026	91.91	92.26	91.64	91.84	91.75	0.40%	10,073
Mar 31, 2026	90.54	91.57	90.45	91.48	91.38	1.82%	12,687
Mar 30, 2026	90.23	90.33	89.68	89.85	89.75	-0.10%	3,766
Mar 27, 2026	90.63	90.68	89.82	89.94	89.84	-1.26%	3,278
Mar 26, 2026	91.46	91.96	91.07	91.08	90.99	-0.79%	5,778
Mar 25, 2026	92.31	92.31	91.26	91.81	91.71	0.48%	19,720
Mar 24, 2026	90.81	91.79	90.81	91.37	91.27	0.17%	16,967
Mar 23, 2026	91.37	91.85	91.21	91.21	91.11	1.07%	9,787
Mar 20, 2026	91.41	91.41	90.13	90.24	90.15	-1.29%	6,060
Mar 19, 2026	91.18	91.57	90.95	91.42	91.32	-0.08%	8,715
Mar 18, 2026	92.34	92.49	91.49	91.49	91.39	-1.32%	8,904
Mar 17, 2026	92.76	93.24	92.72	92.72	92.62	0.41%	10,658
Mar 16, 2026	92.24	92.71	92.19	92.34	92.24	0.79%	5,763
Mar 13, 2026	92.19	92.19	91.61	91.61	91.52	0.02%	4,281
Mar 12, 2026	92.38	92.43	91.60	91.60	91.50	-1.34%	17,784
Mar 11, 2026	93.06	93.11	92.55	92.84	92.74	-0.35%	10,227
Mar 10, 2026	93.75	94.01	93.04	93.17	93.07	-0.95%	6,057
Mar 9, 2026	92.79	94.20	92.17	94.06	93.82	0.30%	4,716
Mar 6, 2026	93.40	93.93	93.16	93.78	93.53	-1.20%	9,202
Mar 5, 2026	95.45	95.45	94.49	94.92	94.67	-1.13%	6,849
Mar 4, 2026	95.51	96.05	95.46	96.00	95.75	0.33%	6,087
Mar 3, 2026	95.15	96.13	94.48	95.68	95.43	-1.26%	6,089
Mar 2, 2026	96.06	96.91	96.06	96.91	96.65	0.15%	3,236
Feb 27, 2026	96.02	96.76	96.02	96.76	96.51	0.03%	7,604
Feb 26, 2026	96.48	96.83	96.13	96.73	96.48	0.56%	14,923
Feb 25, 2026	96.07	96.26	96.05	96.19	95.94	0.16%	5,421
Feb 24, 2026	95.36	96.07	95.36	96.05	95.79	0.89%	4,203
Feb 23, 2026	96.18	96.18	95.12	95.20	94.95	-1.11%	7,027
Feb 20, 2026	95.73	96.29	95.64	96.27	96.02	0.44%	7,766
Feb 19, 2026	95.71	96.04	95.59	95.85	95.60	-0.14%	4,893
Feb 18, 2026	95.49	96.21	95.49	95.98	95.73	0.53%	39,067
Feb 17, 2026	95.79	95.79	94.99	95.47	95.22	-0.14%	6,202