CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	58.13	58.22	58.12	58.16	58.16	0.09%	389,492
Feb 12, 2026	58.03	58.13	58.03	58.11	58.11	0.19%	541,610
Feb 11, 2026	57.94	58.00	57.94	58.00	58.00	-0.09%	423,997
Feb 10, 2026	58.03	58.08	58.01	58.05	58.05	0.16%	441,749
Feb 9, 2026	57.91	57.98	57.91	57.96	57.96	0.05%	485,575
Feb 6, 2026	57.93	57.94	57.89	57.93	57.93	0.02%	372,452
Feb 5, 2026	57.90	57.96	57.89	57.92	57.92	0.16%	513,294
Feb 4, 2026	57.78	57.85	57.77	57.83	57.83	0.07%	375,417
Feb 3, 2026	57.73	57.82	57.73	57.79	57.79	0.07%	549,259
Feb 2, 2026	57.70	57.78	57.70	57.75	57.75	-0.26%	498,332
Jan 30, 2026	57.81	57.90	57.81	57.90	57.76	0.12%	295,178
Jan 29, 2026	57.79	57.86	57.78	57.83	57.69	0.02%	448,304
Jan 28, 2026	57.78	57.87	57.76	57.82	57.68	0.07%	401,145
Jan 27, 2026	57.78	57.82	57.77	57.78	57.64	-0.02%	435,453
Jan 26, 2026	57.75	57.81	57.75	57.79	57.65	0.09%	542,682
Jan 23, 2026	57.74	57.77	57.72	57.74	57.60	-	393,760
Jan 22, 2026	57.72	57.78	57.71	57.74	57.60	-0.03%	545,188
Jan 21, 2026	57.65	57.76	57.58	57.76	57.62	0.28%	511,920
Jan 20, 2026	57.79	57.79	57.55	57.60	57.46	-0.43%	579,846
Jan 16, 2026	57.87	57.89	57.81	57.85	57.71	-0.03%	353,429
Jan 15, 2026	57.93	57.93	57.83	57.87	57.73	0.07%	514,394
Jan 14, 2026	57.80	57.87	57.79	57.83	57.69	0.07%	545,694
Jan 13, 2026	57.80	57.84	57.78	57.79	57.65	0.02%	318,411
Jan 12, 2026	57.73	57.81	57.70	57.78	57.64	-	665,075
Jan 9, 2026	57.75	57.80	57.71	57.78	57.64	0.16%	326,930
Jan 8, 2026	57.66	57.73	57.66	57.69	57.55	-0.05%	346,452
Jan 7, 2026	57.63	57.75	57.63	57.72	57.58	0.17%	665,046
Jan 6, 2026	57.52	57.63	57.51	57.62	57.48	0.10%	495,708
Jan 5, 2026	57.52	57.58	57.52	57.56	57.42	0.10%	678,007
Jan 2, 2026	57.46	57.50	57.45	57.50	57.36	0.07%	441,988
Dec 31, 2025	57.41	57.49	57.41	57.46	57.32	0.05%	514,985
Dec 30, 2025	57.38	57.44	57.38	57.43	57.29	0.03%	393,630
Dec 29, 2025	57.40	57.44	57.38	57.41	57.27	0.09%	477,386
Dec 26, 2025	57.44	57.44	57.36	57.36	57.22	-0.07%	617,123
Dec 24, 2025	57.39	57.44	57.38	57.40	57.26	0.02%	258,719
Dec 23, 2025	57.31	57.41	57.31	57.39	57.25	0.10%	721,834
Dec 22, 2025	57.30	57.34	57.29	57.33	57.19	0.03%	634,472
Dec 19, 2025	57.29	57.31	57.27	57.31	57.17	-0.21%	547,640
Dec 18, 2025	57.47	57.49	57.41	57.43	57.15	0.07%	420,033
Dec 17, 2025	57.40	57.42	57.36	57.39	57.11	-0.02%	481,849
Dec 16, 2025	57.34	57.41	57.31	57.40	57.12	0.09%	403,575
Dec 15, 2025	57.39	57.39	57.29	57.35	57.07	0.03%	410,090
Dec 12, 2025	57.28	57.34	57.28	57.33	57.05	-0.05%	503,699
Dec 11, 2025	57.40	57.45	57.34	57.36	57.08	-	400,640
Dec 10, 2025	57.32	57.39	57.30	57.36	57.08	0.03%	636,339
Dec 9, 2025	57.37	57.39	57.31	57.34	57.06	0.02%	349,051
Dec 8, 2025	57.35	57.36	57.32	57.33	57.05	-0.09%	557,236
Dec 5, 2025	57.37	57.41	57.36	57.38	57.10	-0.03%	294,873
Dec 4, 2025	57.34	57.40	57.34	57.40	57.12	0.02%	559,651
Dec 3, 2025	57.39	57.45	57.38	57.39	57.11	0.02%	414,790