CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	56.71	56.96	56.68	56.95	56.95	0.35%	542,189
Feb 3, 2025	56.88	56.98	56.75	56.75	56.75	-0.37%	332,441
Jan 31, 2025	56.96	57.04	56.88	56.96	56.83	-0.12%	316,195
Jan 30, 2025	56.98	57.06	56.96	57.03	56.90	0.18%	220,891
Jan 29, 2025	56.98	56.99	56.84	56.93	56.80	-0.11%	298,166
Jan 28, 2025	56.99	57.05	56.93	56.99	56.86	-0.07%	251,321
Jan 27, 2025	57.01	57.06	56.92	57.03	56.90	0.40%	485,479
Jan 24, 2025	56.75	56.82	56.73	56.80	56.67	0.11%	206,032
Jan 23, 2025	56.86	56.86	56.71	56.74	56.61	-0.23%	425,976
Jan 22, 2025	56.81	56.95	56.81	56.87	56.74	0.07%	330,390
Jan 21, 2025	56.79	56.86	56.78	56.83	56.70	0.09%	506,408
Jan 17, 2025	56.67	56.83	56.67	56.78	56.65	0.34%	378,024
Jan 16, 2025	56.49	56.66	56.49	56.59	56.46	0.19%	430,421
Jan 15, 2025	56.63	56.68	56.47	56.48	56.35	0.12%	606,220
Jan 14, 2025	56.58	56.58	56.35	56.41	56.28	-0.32%	1,604,835
Jan 13, 2025	56.77	56.78	56.50	56.59	56.46	-0.32%	1,581,851
Jan 10, 2025	56.99	57.01	56.73	56.77	56.64	-0.33%	1,058,041
Jan 8, 2025	57.10	57.11	56.91	56.96	56.83	-0.21%	340,337
Jan 7, 2025	57.20	57.26	57.08	57.08	56.95	-0.38%	351,478
Jan 6, 2025	57.27	57.30	57.20	57.30	57.17	0.09%	367,208
Jan 3, 2025	57.33	57.35	57.25	57.25	57.12	-0.19%	283,910
Jan 2, 2025	57.30	57.49	57.27	57.36	57.23	0.14%	432,974
Dec 31, 2024	57.35	57.66	57.19	57.28	57.15	-0.10%	1,132,504
Dec 30, 2024	57.10	57.44	57.10	57.34	57.21	0.46%	597,898
Dec 27, 2024	57.09	57.17	57.01	57.08	56.95	-0.05%	660,218
Dec 26, 2024	56.97	57.11	56.89	57.11	56.98	0.28%	1,078,807
Dec 24, 2024	57.10	57.10	56.94	56.95	56.82	-0.33%	357,619
Dec 23, 2024	56.93	57.14	56.88	57.14	57.01	0.21%	764,273
Dec 20, 2024	56.87	57.07	56.87	57.02	56.89	0.44%	797,546
Dec 19, 2024	56.95	56.95	56.65	56.77	56.64	-0.44%	1,882,469
Dec 18, 2024	57.28	57.30	57.02	57.02	56.89	-0.82%	667,219
Dec 17, 2024	57.55	57.61	57.43	57.49	57.22	-0.16%	554,611
Dec 16, 2024	57.66	57.66	57.58	57.58	57.31	0.05%	575,178
Dec 13, 2024	57.60	57.61	57.50	57.55	57.28	-0.28%	464,104
Dec 12, 2024	57.76	57.79	57.59	57.71	57.44	-0.19%	330,184
Dec 11, 2024	58.01	58.02	57.80	57.82	57.55	-0.21%	368,365
Dec 10, 2024	57.96	57.98	57.91	57.94	57.67	-0.12%	316,242
Dec 9, 2024	58.04	58.06	57.99	58.01	57.74	-0.12%	367,322
Dec 6, 2024	58.09	58.10	58.03	58.08	57.81	0.05%	341,368
Dec 5, 2024	58.07	58.07	57.97	58.05	57.78	-0.03%	264,905
Dec 4, 2024	58.08	58.08	57.91	58.07	57.80	0.21%	355,498
Dec 3, 2024	58.00	58.05	57.94	57.95	57.68	-0.05%	357,744
Dec 2, 2024	58.14	58.14	57.85	57.98	57.71	-0.03%	405,424
Nov 29, 2024	57.98	58.02	57.95	58.00	57.60	0.19%	146,871
Nov 27, 2024	57.85	57.94	57.84	57.89	57.49	0.19%	268,028
Nov 26, 2024	57.71	57.78	57.64	57.78	57.38	0.05%	306,173
Nov 25, 2024	57.73	57.80	57.62	57.75	57.35	0.33%	615,413
Nov 22, 2024	57.56	57.58	57.52	57.56	57.16	0.10%	293,391
Nov 21, 2024	57.51	57.57	57.46	57.50	57.10	-0.05%	339,269
Nov 20, 2024	57.43	57.55	57.43	57.53	57.13	-	265,601
Nov 19, 2024	57.49	57.54	57.48	57.53	57.13	0.24%	396,836
Nov 18, 2024	57.43	57.47	57.36	57.39	56.99	-0.10%	493,280
Nov 15, 2024	57.29	57.54	57.29	57.45	57.05	0.14%	425,751
Nov 14, 2024	57.43	57.48	57.35	57.37	56.97	-0.12%	588,554
Nov 13, 2024	57.46	57.64	57.42	57.44	57.04	0.16%	914,708
Nov 12, 2024	57.36	57.40	57.21	57.35	56.95	-0.10%	1,124,943
Nov 11, 2024	57.30	57.48	57.30	57.41	57.01	-0.05%	725,997
Nov 8, 2024	57.17	57.45	57.17	57.44	57.04	0.77%	1,264,991
Nov 7, 2024	56.91	57.00	56.87	57.00	56.61	0.60%	1,665,224
Nov 6, 2024	56.70	56.81	56.59	56.66	56.27	-1.27%	1,236,264
Nov 5, 2024	57.29	57.39	57.26	57.39	56.99	0.10%	705,368
Nov 4, 2024	57.29	57.33	57.24	57.33	56.93	0.47%	267,888
Nov 1, 2024	57.22	57.24	57.04	57.06	56.67	-0.21%	293,924
Oct 31, 2024	57.18	57.26	57.11	57.18	56.64	0.05%	204,019
Oct 30, 2024	57.17	57.21	57.08	57.15	56.62	0.05%	191,647
Oct 29, 2024	57.05	57.14	56.97	57.12	56.59	-0.07%	527,471
Oct 28, 2024	57.12	57.23	57.12	57.16	56.63	0.04%	416,119
Oct 25, 2024	57.10	57.24	57.10	57.14	56.61	0.21%	229,426
Oct 24, 2024	56.99	57.02	56.86	57.02	56.49	0.21%	1,358,392
Oct 23, 2024	57.24	57.24	56.87	56.90	56.37	-0.80%	1,495,935
Oct 22, 2024	57.54	57.54	57.33	57.36	56.82	-0.24%	775,362
Oct 21, 2024	57.63	57.64	57.50	57.50	56.96	-0.43%	173,971
Oct 18, 2024	57.74	57.77	57.68	57.75	57.21	0.07%	281,929
Oct 17, 2024	57.64	57.73	57.64	57.71	57.17	-0.14%	262,651
Oct 16, 2024	57.75	57.79	57.71	57.79	57.25	0.17%	236,768
Oct 15, 2024	57.62	57.71	57.62	57.69	57.15	0.33%	285,938
Oct 14, 2024	57.40	57.51	57.40	57.50	56.96	-0.24%	125,752
Oct 11, 2024	57.60	57.64	57.56	57.64	57.10	0.05%	163,871
Oct 10, 2024	57.58	57.67	57.56	57.61	57.07	0.03%	156,993
Oct 9, 2024	57.61	57.64	57.54	57.59	57.05	-0.16%	150,335
Oct 8, 2024	57.68	57.73	57.63	57.68	57.14	-0.09%	178,954
Oct 7, 2024	57.77	57.77	57.67	57.73	57.19	-0.10%	335,352
Oct 4, 2024	57.86	57.92	57.76	57.79	57.25	-0.53%	392,428
Oct 3, 2024	58.04	58.10	58.03	58.10	57.56	-	236,231
Oct 2, 2024	58.01	58.11	57.99	58.10	57.56	0.02%	220,482
Oct 1, 2024	58.06	58.14	58.06	58.09	57.55	-0.03%	195,178
Sep 30, 2024	58.17	58.18	58.08	58.11	57.43	-0.10%	192,334
Sep 27, 2024	58.07	58.18	58.07	58.17	57.49	0.26%	187,768
Sep 26, 2024	58.04	58.05	57.97	58.02	57.34	0.03%	152,757
Sep 25, 2024	58.06	58.06	57.97	58.00	57.32	-0.10%	132,128
Sep 24, 2024	57.97	58.06	57.95	58.06	57.38	0.05%	140,265
Sep 23, 2024	58.01	58.06	57.93	58.03	57.35	-0.02%	116,478
Sep 20, 2024	57.96	58.08	57.95	58.04	57.36	-	130,084
Sep 19, 2024	57.98	58.04	57.94	58.04	57.36	-0.03%	138,720
Sep 18, 2024	57.97	58.12	57.90	58.06	57.38	0.07%	207,088
Sep 17, 2024	58.03	58.09	58.00	58.02	57.34	-0.07%	170,500
Sep 16, 2024	58.04	58.06	58.00	58.06	57.38	0.07%	184,784
Sep 13, 2024	58.00	58.02	57.96	58.02	57.34	0.16%	188,314
Sep 12, 2024	57.92	57.94	57.86	57.93	57.25	-0.05%	182,873
Sep 11, 2024	57.95	58.01	57.89	57.96	57.28	-0.05%	198,052