CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	57.33	57.38	57.32	57.35	57.35	-0.01%	450,045
Jul 9, 2026	57.38	57.43	57.35	57.36	57.36	0.04%	363,438
Jul 8, 2026	57.35	57.39	57.32	57.33	57.33	-0.26%	390,996
Jul 7, 2026	57.48	57.52	57.45	57.48	57.48	-0.16%	478,259
Jul 6, 2026	57.56	57.60	57.53	57.57	57.57	-0.01%	503,696
Jul 2, 2026	57.54	57.60	57.49	57.58	57.58	0.12%	396,985
Jul 1, 2026	57.44	57.53	57.38	57.51	57.51	0.02%	571,743
Jun 30, 2026	57.67	57.69	57.64	57.64	57.50	-0.02%	421,192
Jun 29, 2026	57.61	57.72	57.61	57.65	57.51	0.09%	371,134
Jun 26, 2026	57.55	57.62	57.54	57.60	57.46	0.08%	304,397
Jun 25, 2026	57.56	57.56	57.53	57.56	57.41	0.08%	267,912
Jun 24, 2026	57.50	57.56	57.50	57.51	57.37	0.10%	405,788
Jun 23, 2026	57.45	57.48	57.44	57.45	57.31	-0.07%	404,946
Jun 22, 2026	57.51	57.52	57.43	57.49	57.35	-0.02%	404,370
Jun 18, 2026	57.46	57.51	57.45	57.50	57.36	0.30%	381,368
Jun 17, 2026	57.42	57.46	57.33	57.33	57.19	-0.12%	425,607
Jun 16, 2026	57.40	57.49	57.37	57.40	57.26	0.04%	422,531
Jun 15, 2026	57.37	57.41	57.33	57.38	57.23	0.11%	562,394
Jun 12, 2026	57.31	57.31	57.17	57.31	57.17	-0.03%	294,013
Jun 11, 2026	57.29	57.37	57.21	57.33	57.19	0.19%	380,618
Jun 10, 2026	57.37	57.37	57.18	57.22	57.08	-0.26%	318,015
Jun 9, 2026	57.36	57.40	57.29	57.37	57.23	0.14%	314,500
Jun 8, 2026	57.36	57.38	57.26	57.29	57.15	0.02%	276,080
Jun 5, 2026	57.25	57.30	57.18	57.28	57.14	-0.17%	411,606
Jun 4, 2026	57.33	57.39	57.33	57.38	57.24	0.12%	390,075
Jun 3, 2026	57.21	57.33	57.20	57.31	57.17	-0.03%	424,418
Jun 2, 2026	57.33	57.38	57.32	57.33	57.19	0.16%	548,525
Jun 1, 2026	57.09	57.25	57.06	57.24	57.10	0.05%	600,069
May 29, 2026	57.25	57.38	57.25	57.35	57.07	0.17%	522,461
May 28, 2026	57.09	57.29	57.09	57.25	56.97	0.19%	382,800
May 27, 2026	57.04	57.16	57.04	57.14	56.86	0.11%	567,221
May 26, 2026	56.96	57.10	56.96	57.08	56.80	0.42%	918,680
May 22, 2026	56.79	56.86	56.77	56.84	56.56	0.13%	354,563
May 21, 2026	56.60	56.77	56.60	56.77	56.49	0.03%	527,452
May 20, 2026	56.69	56.79	56.64	56.75	56.47	0.16%	765,492
May 19, 2026	56.63	56.68	56.51	56.66	56.38	-0.25%	601,460
May 18, 2026	56.82	56.87	56.76	56.80	56.52	0.02%	690,954
May 15, 2026	56.84	56.87	56.59	56.79	56.51	-0.44%	861,925
May 14, 2026	57.01	57.10	57.01	57.04	56.76	0.04%	494,386
May 13, 2026	57.14	57.16	56.99	57.02	56.74	-0.18%	613,511
May 12, 2026	57.16	57.18	57.10	57.12	56.84	-0.21%	607,288
May 11, 2026	57.26	57.28	57.24	57.24	56.96	-0.05%	454,007
May 8, 2026	57.32	57.36	57.23	57.27	56.99	0.07%	414,615
May 7, 2026	57.25	57.28	57.21	57.23	56.95	-0.02%	444,506
May 6, 2026	57.28	57.28	57.23	57.24	56.96	0.21%	535,238
May 5, 2026	57.14	57.18	57.11	57.12	56.84	0.02%	391,299
May 4, 2026	57.13	57.17	57.05	57.11	56.83	-0.05%	587,760
May 1, 2026	57.18	57.19	57.13	57.14	56.86	-0.05%	445,942
Apr 30, 2026	57.33	57.33	57.26	57.31	56.89	0.05%	326,116
Apr 29, 2026	57.35	57.36	57.22	57.28	56.86	-0.24%	407,959