CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	56.59	56.59	56.59	56.57	-	-0.03%	17,887
Aug 20, 2026	56.55	56.63	56.51	56.58	56.58	-0.11%	461,909
Aug 19, 2026	56.68	56.68	56.60	56.65	56.65	0.20%	479,294
Aug 18, 2026	56.64	56.66	56.47	56.53	56.53	-0.20%	586,611
Aug 17, 2026	56.77	56.79	56.64	56.65	56.65	-0.29%	691,252
Aug 14, 2026	56.92	56.96	56.75	56.81	56.81	-0.21%	350,957
Aug 13, 2026	56.89	56.97	56.88	56.93	56.93	0.14%	510,898
Aug 12, 2026	56.88	56.89	56.84	56.85	56.85	0.04%	396,688
Aug 11, 2026	56.82	56.88	56.75	56.83	56.83	0.07%	400,329
Aug 10, 2026	56.84	56.89	56.75	56.79	56.79	-0.07%	461,598
Aug 7, 2026	56.79	56.84	56.75	56.83	56.83	0.30%	431,965
Aug 6, 2026	56.65	56.69	56.64	56.66	56.66	-0.04%	416,634
Aug 5, 2026	56.62	56.69	56.60	56.68	56.68	0.16%	315,474
Aug 4, 2026	56.41	56.59	56.41	56.59	56.59	0.39%	478,654
Aug 3, 2026	56.42	56.46	56.37	56.37	56.37	-0.04%	577,711
Jul 31, 2026	56.58	56.63	56.44	56.53	56.39	-0.05%	373,706
Jul 30, 2026	56.54	56.75	56.45	56.56	56.42	-0.05%	367,758
Jul 29, 2026	56.72	56.77	56.59	56.59	56.45	-0.26%	447,321
Jul 28, 2026	56.67	56.77	56.67	56.74	56.60	0.12%	349,615
Jul 27, 2026	56.69	56.74	56.63	56.67	56.53	0.26%	574,732
Jul 24, 2026	56.47	56.64	56.47	56.53	56.38	0.10%	543,860
Jul 23, 2026	56.66	56.67	56.38	56.47	56.33	-0.61%	1,414,069
Jul 22, 2026	56.94	56.94	56.80	56.82	56.67	-0.32%	529,795
Jul 21, 2026	57.09	57.09	56.99	57.00	56.86	-0.11%	311,119
Jul 20, 2026	57.14	57.15	57.05	57.06	56.92	-0.09%	351,786
Jul 17, 2026	57.08	57.13	57.07	57.11	56.97	-0.02%	365,486
Jul 16, 2026	57.18	57.20	57.06	57.12	56.98	-0.23%	464,353
Jul 15, 2026	57.34	57.35	57.22	57.25	57.11	-0.16%	411,393
Jul 14, 2026	57.35	57.40	57.32	57.34	57.20	0.03%	325,876
Jul 13, 2026	57.35	57.38	57.31	57.33	57.18	-0.04%	348,456
Jul 10, 2026	57.33	57.38	57.32	57.35	57.21	-0.01%	450,046
Jul 9, 2026	57.38	57.43	57.35	57.36	57.21	0.04%	363,838
Jul 8, 2026	57.35	57.39	57.32	57.33	57.19	-0.26%	391,907
Jul 7, 2026	57.48	57.52	57.45	57.48	57.34	-0.16%	480,029
Jul 6, 2026	57.56	57.60	57.53	57.57	57.43	-0.01%	505,031
Jul 2, 2026	57.54	57.60	57.49	57.58	57.44	0.12%	397,038
Jul 1, 2026	57.44	57.53	57.38	57.51	57.37	0.02%	571,743
Jun 30, 2026	57.67	57.69	57.64	57.64	57.35	-0.02%	421,192
Jun 29, 2026	57.61	57.72	57.61	57.65	57.36	0.09%	371,134
Jun 26, 2026	57.55	57.62	57.54	57.60	57.31	0.08%	304,397
Jun 25, 2026	57.56	57.56	57.53	57.56	57.27	0.08%	267,912
Jun 24, 2026	57.50	57.56	57.50	57.51	57.23	0.10%	405,788
Jun 23, 2026	57.45	57.48	57.44	57.45	57.17	-0.07%	404,946
Jun 22, 2026	57.51	57.52	57.43	57.49	57.21	-0.02%	404,370
Jun 18, 2026	57.46	57.51	57.45	57.50	57.22	0.30%	381,368
Jun 17, 2026	57.42	57.46	57.33	57.33	57.05	-0.12%	425,607
Jun 16, 2026	57.40	57.49	57.37	57.40	57.12	0.04%	422,531
Jun 15, 2026	57.37	57.41	57.33	57.38	57.09	0.11%	562,394
Jun 12, 2026	57.31	57.31	57.17	57.31	57.03	-0.03%	294,013
Jun 11, 2026	57.29	57.37	57.21	57.33	57.05	0.19%	380,618