CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.87	57.07	56.87	57.02	57.02	0.44%	797,546
Dec 19, 2024	56.95	56.95	56.65	56.77	56.77	-0.44%	1,882,469
Dec 18, 2024	57.28	57.30	57.02	57.02	57.02	-0.82%	667,219
Dec 17, 2024	57.55	57.61	57.43	57.49	57.36	-0.16%	554,611
Dec 16, 2024	57.66	57.66	57.58	57.58	57.45	0.05%	575,178
Dec 13, 2024	57.60	57.61	57.50	57.55	57.42	-0.28%	464,104
Dec 12, 2024	57.76	57.79	57.59	57.71	57.58	-0.19%	330,184
Dec 11, 2024	58.01	58.02	57.80	57.82	57.69	-0.21%	368,365
Dec 10, 2024	57.96	57.98	57.91	57.94	57.81	-0.12%	316,242
Dec 9, 2024	58.04	58.06	57.99	58.01	57.88	-0.12%	367,322
Dec 6, 2024	58.09	58.10	58.03	58.08	57.95	0.05%	341,368
Dec 5, 2024	58.07	58.07	57.97	58.05	57.92	-0.03%	264,905
Dec 4, 2024	58.08	58.08	57.91	58.07	57.94	0.21%	355,498
Dec 3, 2024	58.00	58.05	57.94	57.95	57.82	-0.05%	357,744
Dec 2, 2024	58.14	58.14	57.85	57.98	57.85	-0.03%	405,424
Nov 29, 2024	57.98	58.02	57.95	58.00	57.73	0.19%	146,871
Nov 27, 2024	57.85	57.94	57.84	57.89	57.62	0.19%	268,028
Nov 26, 2024	57.71	57.78	57.64	57.78	57.52	0.05%	306,173
Nov 25, 2024	57.73	57.80	57.62	57.75	57.49	0.33%	615,413
Nov 22, 2024	57.56	57.58	57.52	57.56	57.30	0.10%	293,391
Nov 21, 2024	57.51	57.57	57.46	57.50	57.24	-0.05%	339,269
Nov 20, 2024	57.43	57.55	57.43	57.53	57.27	-	265,601
Nov 19, 2024	57.49	57.54	57.48	57.53	57.27	0.24%	396,836
Nov 18, 2024	57.43	57.47	57.36	57.39	57.13	-0.10%	493,280
Nov 15, 2024	57.29	57.54	57.29	57.45	57.19	0.14%	425,751
Nov 14, 2024	57.43	57.48	57.35	57.37	57.11	-0.12%	588,554
Nov 13, 2024	57.46	57.64	57.42	57.44	57.18	0.16%	914,708
Nov 12, 2024	57.36	57.40	57.21	57.35	57.09	-0.10%	1,124,943
Nov 11, 2024	57.30	57.48	57.30	57.41	57.15	-0.05%	725,997
Nov 8, 2024	57.17	57.45	57.17	57.44	57.18	0.77%	1,264,991
Nov 7, 2024	56.91	57.00	56.87	57.00	56.74	0.60%	1,665,224
Nov 6, 2024	56.70	56.81	56.59	56.66	56.40	-1.27%	1,236,264
Nov 5, 2024	57.29	57.39	57.26	57.39	57.13	0.10%	705,368
Nov 4, 2024	57.29	57.33	57.24	57.33	57.07	0.47%	267,888
Nov 1, 2024	57.22	57.24	57.04	57.06	56.80	-0.21%	293,924
Oct 31, 2024	57.18	57.26	57.11	57.18	56.78	0.05%	204,019
Oct 30, 2024	57.17	57.21	57.08	57.15	56.75	0.05%	191,647
Oct 29, 2024	57.05	57.14	56.97	57.12	56.72	-0.07%	527,471
Oct 28, 2024	57.12	57.23	57.12	57.16	56.76	0.04%	416,119
Oct 25, 2024	57.10	57.24	57.10	57.14	56.74	0.21%	229,426
Oct 24, 2024	56.99	57.02	56.86	57.02	56.62	0.21%	1,358,392
Oct 23, 2024	57.24	57.24	56.87	56.90	56.50	-0.80%	1,495,935
Oct 22, 2024	57.54	57.54	57.33	57.36	56.96	-0.24%	775,362
Oct 21, 2024	57.63	57.64	57.50	57.50	57.09	-0.43%	173,971
Oct 18, 2024	57.74	57.77	57.68	57.75	57.34	0.07%	281,929
Oct 17, 2024	57.64	57.73	57.64	57.71	57.30	-0.14%	262,651
Oct 16, 2024	57.75	57.79	57.71	57.79	57.38	0.17%	236,768
Oct 15, 2024	57.62	57.71	57.62	57.69	57.28	0.33%	285,938
Oct 14, 2024	57.40	57.51	57.40	57.50	57.09	-0.24%	125,752
Oct 11, 2024	57.60	57.64	57.56	57.64	57.23	0.05%	163,871
Oct 10, 2024	57.58	57.67	57.56	57.61	57.20	0.03%	156,993
Oct 9, 2024	57.61	57.64	57.54	57.59	57.18	-0.16%	150,335
Oct 8, 2024	57.68	57.73	57.63	57.68	57.27	-0.09%	178,954
Oct 7, 2024	57.77	57.77	57.67	57.73	57.32	-0.10%	335,352
Oct 4, 2024	57.86	57.92	57.76	57.79	57.38	-0.53%	392,428
Oct 3, 2024	58.04	58.10	58.03	58.10	57.69	-	236,231
Oct 2, 2024	58.01	58.11	57.99	58.10	57.69	0.02%	220,482
Oct 1, 2024	58.06	58.14	58.06	58.09	57.68	-0.03%	195,178
Sep 30, 2024	58.17	58.18	58.08	58.11	57.56	-0.10%	192,334
Sep 27, 2024	58.07	58.18	58.07	58.17	57.62	0.26%	187,768
Sep 26, 2024	58.04	58.05	57.97	58.02	57.47	0.03%	152,757
Sep 25, 2024	58.06	58.06	57.97	58.00	57.45	-0.10%	132,128
Sep 24, 2024	57.97	58.06	57.95	58.06	57.51	0.05%	140,265
Sep 23, 2024	58.01	58.06	57.93	58.03	57.48	-0.02%	116,478
Sep 20, 2024	57.96	58.08	57.95	58.04	57.49	-	130,084
Sep 19, 2024	57.98	58.04	57.94	58.04	57.49	-0.03%	138,720
Sep 18, 2024	57.97	58.12	57.90	58.06	57.51	0.07%	207,088
Sep 17, 2024	58.03	58.09	58.00	58.02	57.47	-0.07%	170,500
Sep 16, 2024	58.04	58.06	58.00	58.06	57.51	0.07%	184,784
Sep 13, 2024	58.00	58.02	57.96	58.02	57.47	0.16%	188,314
Sep 12, 2024	57.92	57.94	57.86	57.93	57.38	-0.05%	182,873
Sep 11, 2024	57.95	58.01	57.89	57.96	57.41	-0.05%	198,052
Sep 10, 2024	57.86	57.99	57.86	57.99	57.44	0.21%	331,963
Sep 9, 2024	57.87	57.91	57.83	57.87	57.32	-0.03%	176,494
Sep 6, 2024	57.84	57.92	57.77	57.89	57.34	0.24%	267,735
Sep 5, 2024	57.78	57.78	57.69	57.75	57.21	0.03%	217,818
Sep 4, 2024	57.62	57.73	57.62	57.73	57.19	0.17%	327,194
Sep 3, 2024	57.68	57.68	57.59	57.63	57.09	0.05%	294,790
Aug 30, 2024	57.66	57.68	57.59	57.60	56.93	-0.16%	173,463
Aug 29, 2024	57.65	57.69	57.55	57.69	57.01	0.09%	199,888
Aug 28, 2024	57.68	57.68	57.61	57.64	56.97	-0.10%	230,959
Aug 27, 2024	57.72	57.73	57.64	57.70	57.02	-0.10%	201,875
Aug 26, 2024	57.79	57.79	57.72	57.76	57.08	-0.05%	208,987
Aug 23, 2024	57.63	57.79	57.60	57.79	57.11	0.38%	253,061
Aug 22, 2024	57.65	57.65	57.52	57.57	56.90	-0.21%	162,590
Aug 21, 2024	57.67	57.74	57.64	57.69	57.01	-0.03%	163,315
Aug 20, 2024	57.66	57.71	57.60	57.71	57.03	0.23%	170,591
Aug 19, 2024	57.59	57.69	57.58	57.58	56.91	-	164,790
Aug 16, 2024	57.55	57.61	57.54	57.58	56.91	0.07%	164,326
Aug 15, 2024	57.52	57.56	57.50	57.54	56.87	-0.33%	221,868
Aug 14, 2024	57.63	57.78	57.63	57.73	57.05	0.14%	263,820
Aug 13, 2024	57.57	57.68	57.57	57.65	56.98	0.12%	232,856
Aug 12, 2024	57.46	57.59	57.43	57.58	56.91	0.12%	111,880
Aug 9, 2024	57.51	57.51	57.40	57.51	56.84	0.23%	279,701
Aug 8, 2024	57.55	57.55	57.36	57.38	56.71	-0.40%	373,872
Aug 7, 2024	57.82	57.84	57.56	57.61	56.94	-0.48%	175,927
Aug 6, 2024	57.94	57.94	57.78	57.89	57.21	-0.10%	4,311,535
Aug 5, 2024	57.97	58.06	57.89	57.95	57.27	0.26%	169,850
Aug 2, 2024	57.78	57.83	57.71	57.80	57.12	0.52%	284,461
Aug 1, 2024	57.37	57.50	57.37	57.50	56.83	0.12%	230,119