CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	101.82	101.82	101.82	101.82	-	0.16%	966
Aug 21, 2026	101.88	101.88	101.66	101.66	101.66	0.38%	3,672
Aug 20, 2026	101.84	102.04	101.28	101.28	101.28	-0.75%	2,225
Aug 19, 2026	102.30	102.78	101.99	102.04	102.04	0.09%	6,828
Aug 18, 2026	102.39	102.57	101.95	101.95	101.95	-0.39%	6,447
Aug 17, 2026	102.60	102.80	102.31	102.36	102.36	-0.65%	3,691
Aug 14, 2026	103.04	103.11	102.95	103.02	103.02	0.03%	6,962
Aug 13, 2026	102.66	102.99	102.55	102.99	102.99	0.63%	878
Aug 12, 2026	102.47	102.47	101.98	102.35	102.35	0.17%	5,460
Aug 11, 2026	101.84	102.43	101.84	102.17	102.17	0.23%	5,776
Aug 10, 2026	101.81	102.09	101.81	101.94	101.94	0.09%	6,297
Aug 7, 2026	101.66	101.95	101.66	101.84	101.84	0.58%	3,464
Aug 6, 2026	101.68	101.68	101.26	101.30	101.25	-0.29%	1,059
Aug 5, 2026	102.29	102.29	101.40	101.60	101.55	-0.31%	4,671
Aug 4, 2026	100.84	101.94	100.84	101.92	101.86	1.31%	3,443
Aug 3, 2026	100.22	100.60	100.20	100.60	100.54	0.93%	3,942
Jul 31, 2026	99.79	100.00	99.23	99.67	99.62	-0.18%	7,586
Jul 30, 2026	99.47	99.85	98.76	99.85	99.80	-0.10%	3,454
Jul 29, 2026	100.63	100.92	99.94	99.94	99.89	-1.09%	5,561
Jul 28, 2026	100.26	101.13	100.26	101.05	100.99	0.99%	3,621
Jul 27, 2026	100.43	100.43	99.79	100.05	100.00	0.59%	4,035
Jul 24, 2026	98.94	99.52	98.94	99.46	99.41	0.77%	2,592
Jul 23, 2026	98.73	98.88	98.51	98.70	98.65	-0.23%	6,560
Jul 22, 2026	98.79	99.18	98.79	98.92	98.87	0.23%	3,400
Jul 21, 2026	98.63	98.72	98.48	98.70	98.65	0.13%	7,353
Jul 20, 2026	99.20	99.20	98.57	98.57	98.52	-0.55%	8,674
Jul 17, 2026	99.44	99.78	99.06	99.12	99.07	-0.62%	2,167
Jul 16, 2026	98.73	99.76	98.73	99.74	99.68	0.91%	8,957
Jul 15, 2026	99.21	99.30	98.74	98.83	98.78	-0.37%	5,190
Jul 14, 2026	99.32	99.32	99.08	99.20	99.15	-0.18%	4,067
Jul 13, 2026	99.64	99.78	99.35	99.38	99.33	-0.02%	10,940
Jul 10, 2026	99.38	99.40	99.25	99.40	99.35	0.37%	2,898
Jul 9, 2026	98.71	99.37	98.71	99.03	98.98	0.51%	2,053
Jul 8, 2026	99.30	99.30	98.45	98.63	98.48	-1.00%	2,949
Jul 7, 2026	99.96	99.96	99.51	99.63	99.48	-0.12%	5,183
Jul 6, 2026	99.54	99.86	99.42	99.75	99.60	0.21%	5,930
Jul 2, 2026	99.26	99.55	98.85	99.55	99.39	0.67%	2,113
Jul 1, 2026	98.80	99.26	98.80	98.89	98.73	0.09%	1,149
Jun 30, 2026	98.59	98.94	98.47	98.80	98.65	0.10%	3,531
Jun 29, 2026	98.57	98.70	98.53	98.70	98.55	0.17%	1,980
Jun 26, 2026	98.07	98.64	98.07	98.53	98.38	0.32%	1,933
Jun 25, 2026	98.17	98.34	98.17	98.22	98.07	0.51%	4,798
Jun 24, 2026	97.25	98.07	97.25	97.72	97.57	0.46%	5,682
Jun 23, 2026	97.05	97.47	96.58	97.27	97.12	-0.20%	5,033
Jun 22, 2026	97.60	97.69	97.42	97.46	97.31	0.09%	5,556
Jun 18, 2026	97.60	97.65	97.18	97.38	97.23	0.46%	11,020
Jun 17, 2026	98.25	98.57	96.92	96.93	96.78	-1.38%	4,019
Jun 16, 2026	98.40	98.92	98.28	98.28	98.13	0.05%	4,286
Jun 15, 2026	98.39	98.63	98.23	98.23	98.08	0.39%	4,643
Jun 12, 2026	97.46	97.90	97.46	97.85	97.69	0.69%	3,108