CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	57.57	57.59	57.53	57.54	57.54	0.03%	248,077
Nov 20, 2025	57.50	57.53	57.45	57.52	57.52	0.07%	328,290
Nov 19, 2025	57.56	57.57	57.44	57.48	57.48	-0.10%	297,435
Nov 18, 2025	57.53	57.55	57.48	57.54	57.54	0.21%	435,791
Nov 17, 2025	57.45	57.47	57.38	57.42	57.42	0.12%	446,497
Nov 14, 2025	57.50	57.52	57.33	57.35	57.35	-0.19%	487,612
Nov 13, 2025	57.48	57.50	57.43	57.46	57.46	-0.12%	266,376
Nov 12, 2025	57.63	57.63	57.50	57.53	57.53	-0.16%	354,242
Nov 11, 2025	57.54	57.63	57.53	57.62	57.62	0.28%	276,555
Nov 10, 2025	57.43	57.48	57.42	57.46	57.46	0.05%	356,114
Nov 7, 2025	57.37	57.48	57.37	57.43	57.43	0.03%	385,177
Nov 6, 2025	57.42	57.42	57.38	57.41	57.41	0.19%	358,755
Nov 5, 2025	57.37	57.37	57.28	57.30	57.30	-0.21%	283,131
Nov 4, 2025	57.35	57.45	57.35	57.42	57.42	0.09%	311,576
Nov 3, 2025	57.40	57.40	57.33	57.37	57.37	-0.30%	469,759
Oct 31, 2025	57.54	57.61	57.52	57.54	57.40	0.05%	504,162
Oct 30, 2025	57.40	57.54	57.36	57.51	57.37	-0.07%	276,784
Oct 29, 2025	57.57	57.62	57.48	57.55	57.41	-0.02%	394,654
Oct 28, 2025	57.64	57.66	57.56	57.56	57.42	-0.10%	418,155
Oct 27, 2025	57.58	57.66	57.57	57.62	57.48	-	597,344
Oct 24, 2025	57.63	57.64	57.59	57.62	57.48	0.03%	436,259
Oct 23, 2025	57.56	57.61	57.55	57.60	57.46	-	273,408
Oct 22, 2025	57.63	57.64	57.58	57.60	57.46	-0.02%	317,282
Oct 21, 2025	57.60	57.61	57.57	57.61	57.47	0.10%	339,558
Oct 20, 2025	57.55	57.61	57.55	57.55	57.41	0.09%	319,089
Oct 17, 2025	57.43	57.51	57.43	57.50	57.36	0.02%	305,497
Oct 16, 2025	57.32	57.50	57.32	57.49	57.35	0.26%	331,021
Oct 15, 2025	57.25	57.35	57.25	57.34	57.20	0.19%	337,608
Oct 14, 2025	57.23	57.26	57.21	57.23	57.09	-0.23%	310,556
Oct 13, 2025	57.26	57.36	57.23	57.36	57.22	0.28%	256,376
Oct 10, 2025	57.19	57.23	57.12	57.20	57.06	0.25%	431,261
Oct 9, 2025	57.09	57.09	57.01	57.06	56.92	0.05%	295,300
Oct 8, 2025	57.09	57.10	57.03	57.03	56.89	-0.02%	278,632
Oct 7, 2025	57.01	57.10	56.98	57.04	56.90	0.04%	351,429
Oct 6, 2025	56.95	57.02	56.92	57.02	56.88	0.02%	290,632
Oct 3, 2025	56.96	57.02	56.95	57.01	56.87	0.07%	384,418
Oct 2, 2025	56.92	56.98	56.89	56.97	56.83	0.02%	342,670
Oct 1, 2025	56.94	56.98	56.92	56.96	56.82	-0.14%	290,285
Sep 30, 2025	56.93	57.04	56.90	57.04	56.76	0.18%	315,600
Sep 29, 2025	56.88	56.98	56.87	56.94	56.66	0.14%	235,465
Sep 26, 2025	56.88	56.92	56.82	56.86	56.58	-0.09%	335,053
Sep 25, 2025	56.94	56.94	56.86	56.91	56.63	-0.12%	249,709
Sep 24, 2025	57.01	57.01	56.93	56.98	56.70	-0.07%	246,870
Sep 23, 2025	57.08	57.10	57.00	57.02	56.74	-0.07%	400,920
Sep 22, 2025	57.08	57.09	57.04	57.06	56.78	-0.04%	255,701
Sep 19, 2025	57.07	57.13	57.04	57.08	56.80	-0.09%	538,048
Sep 18, 2025	57.02	57.13	56.99	57.13	56.85	0.07%	314,579
Sep 17, 2025	57.09	57.31	57.03	57.09	56.81	-	366,511
Sep 16, 2025	57.06	57.09	57.00	57.09	56.81	0.14%	373,248
Sep 15, 2025	56.97	57.04	56.97	57.01	56.73	0.19%	738,725