CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	55.51	55.54	55.40	55.47	55.47	0.13%	603,889
May 22, 2025	55.36	55.46	55.25	55.40	55.40	0.11%	464,829
May 21, 2025	55.56	55.61	55.34	55.34	55.34	-0.56%	339,649
May 20, 2025	55.65	55.81	55.60	55.65	55.65	-0.22%	312,597
May 19, 2025	55.56	55.95	55.51	55.77	55.77	-0.09%	472,808
May 16, 2025	55.80	55.86	55.61	55.82	55.82	0.02%	381,033
May 15, 2025	55.66	55.90	55.63	55.81	55.81	0.49%	637,129
May 14, 2025	55.71	55.75	55.54	55.54	55.54	-0.38%	450,945
May 13, 2025	55.70	55.76	55.61	55.75	55.75	0.20%	531,326
May 12, 2025	55.68	55.76	55.54	55.64	55.64	-0.22%	877,548
May 9, 2025	55.74	55.85	55.69	55.76	55.76	0.20%	381,976
May 8, 2025	55.77	55.80	55.65	55.65	55.65	-0.18%	305,002
May 7, 2025	55.67	55.81	55.67	55.75	55.75	0.04%	386,733
May 6, 2025	55.54	55.78	55.50	55.73	55.73	0.40%	299,165
May 5, 2025	55.56	55.60	55.42	55.51	55.51	-0.27%	455,028
May 2, 2025	55.57	55.69	55.56	55.66	55.66	-0.02%	649,996
May 1, 2025	55.79	55.84	55.60	55.67	55.67	-0.48%	444,456
Apr 30, 2025	55.71	55.94	55.65	55.94	55.80	0.41%	278,432
Apr 29, 2025	55.55	55.81	55.55	55.71	55.57	0.20%	970,638
Apr 28, 2025	55.37	55.67	55.35	55.60	55.46	0.36%	1,970,370
Apr 25, 2025	55.46	55.50	55.34	55.40	55.26	0.20%	475,072
Apr 24, 2025	55.20	55.37	55.14	55.29	55.15	0.36%	484,283
Apr 23, 2025	55.33	55.48	55.01	55.09	54.95	0.31%	591,862
Apr 22, 2025	54.99	55.03	54.70	54.92	54.78	0.04%	532,406
Apr 21, 2025	55.23	55.24	54.81	54.90	54.76	-0.54%	533,517
Apr 17, 2025	55.27	55.34	55.16	55.20	55.06	-0.16%	451,621
Apr 16, 2025	55.22	55.54	55.17	55.29	55.15	0.14%	1,067,131
Apr 15, 2025	55.14	55.28	55.09	55.21	55.07	0.15%	542,976
Apr 14, 2025	55.16	55.27	55.05	55.13	54.99	0.82%	1,292,111
Apr 11, 2025	54.66	54.73	54.01	54.68	54.54	-0.74%	884,034
Apr 10, 2025	55.33	55.86	54.80	55.09	54.95	0.07%	1,233,175
Apr 9, 2025	54.02	55.21	53.61	55.05	54.91	0.97%	6,209,295
Apr 8, 2025	55.27	55.36	54.50	54.52	54.38	-1.39%	2,862,389
Apr 7, 2025	56.51	56.51	55.29	55.29	55.15	-2.49%	1,082,167
Apr 4, 2025	56.98	56.98	56.50	56.70	56.56	0.39%	1,277,562
Apr 3, 2025	56.61	56.64	56.41	56.48	56.34	0.50%	326,113
Apr 2, 2025	56.34	56.39	56.20	56.20	56.06	-0.12%	403,298
Apr 1, 2025	56.21	56.38	56.21	56.27	56.13	-0.02%	234,386
Mar 31, 2025	56.24	56.28	56.13	56.28	55.99	0.25%	405,386
Mar 28, 2025	56.04	56.19	56.04	56.14	55.86	0.38%	373,555
Mar 27, 2025	55.98	55.98	55.87	55.93	55.65	-0.25%	1,625,411
Mar 26, 2025	56.30	56.31	56.07	56.07	55.79	-0.48%	1,117,705
Mar 25, 2025	56.43	56.45	56.34	56.34	56.05	-0.19%	476,533
Mar 24, 2025	56.53	56.59	56.35	56.45	56.16	-0.16%	564,838
Mar 21, 2025	56.68	56.70	56.51	56.54	56.25	-0.11%	346,910
Mar 20, 2025	56.75	56.76	56.60	56.60	56.31	0.05%	261,866
Mar 19, 2025	56.55	56.60	56.40	56.57	56.28	-0.04%	356,587
Mar 18, 2025	56.54	56.65	56.54	56.59	56.30	-0.02%	209,002
Mar 17, 2025	56.63	56.66	56.53	56.60	56.31	0.09%	307,514
Mar 14, 2025	56.53	56.59	56.51	56.55	56.26	-0.05%	435,702