CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	56.01	56.28	56.01	56.16	56.16	0.18%	732,996
Nov 10, 2026	56.05	56.10	55.88	56.06	56.06	-0.37%	1,589,829
Nov 9, 2026	56.40	56.40	56.27	56.27	56.27	-0.02%	1,801,073
Nov 6, 2026	56.11	56.36	56.10	56.28	56.28	0.29%	1,510,496
Nov 5, 2026	55.99	56.15	55.91	56.12	56.12	0.34%	1,067,144
Nov 4, 2026	56.00	56.00	55.86	55.93	55.93	0.41%	893,449
Nov 3, 2026	55.62	55.74	55.61	55.70	55.70	0.09%	1,156,591
Nov 2, 2026	55.71	55.80	55.62	55.65	55.65	-	1,624,683
Oct 30, 2026	55.82	55.85	55.69	55.80	55.65	0.29%	1,231,229
Oct 29, 2026	55.54	55.73	55.54	55.64	55.49	0.13%	976,485
Oct 28, 2026	55.64	55.64	55.44	55.57	55.42	-0.11%	1,023,117
Oct 27, 2026	55.63	55.68	55.56	55.63	55.48	0.11%	615,124
Oct 26, 2026	55.45	55.62	55.41	55.57	55.42	0.34%	1,721,399
Oct 23, 2026	55.35	55.42	55.26	55.38	55.23	0.14%	1,288,434
Oct 22, 2026	55.17	55.36	55.09	55.30	55.15	0.71%	1,970,088
Oct 21, 2026	54.91	55.03	54.75	54.91	54.76	0.15%	2,450,635
Oct 20, 2026	54.88	54.92	54.79	54.83	54.68	0.07%	2,404,566
Oct 19, 2026	54.81	54.88	54.68	54.79	54.64	-0.05%	2,703,757
Oct 16, 2026	54.78	54.88	54.70	54.82	54.67	0.05%	2,537,267
Oct 15, 2026	54.88	54.93	54.78	54.79	54.64	0.62%	2,355,461
Oct 14, 2026	54.34	54.46	54.17	54.45	54.30	-0.07%	2,474,482
Oct 13, 2026	54.28	54.52	54.23	54.49	54.34	0.46%	4,181,245
Oct 12, 2026	54.10	54.25	53.99	54.24	54.09	0.17%	3,061,372
Oct 9, 2026	54.11	54.29	54.06	54.15	54.00	0.28%	3,033,822
Oct 8, 2026	53.81	54.02	53.69	54.00	53.85	0.28%	5,717,789
Oct 7, 2026	53.78	53.98	53.67	53.85	53.70	-0.50%	2,440,017
Oct 6, 2026	54.11	54.18	53.98	54.12	53.97	-0.04%	2,440,429
Oct 5, 2026	54.18	54.19	53.87	54.14	53.99	0.20%	2,789,213
Oct 2, 2026	54.53	54.64	54.02	54.03	53.88	-0.44%	3,303,609
Oct 1, 2026	54.10	54.41	54.10	54.27	54.12	0.54%	3,631,133
Sep 30, 2026	53.94	54.23	53.93	54.12	53.83	0.82%	4,457,866
Sep 29, 2026	53.76	53.84	53.62	53.68	53.39	-0.45%	5,297,504
Sep 28, 2026	53.99	54.00	53.64	53.92	53.63	-0.24%	6,276,933
Sep 25, 2026	54.37	54.39	54.05	54.05	53.76	-0.63%	2,840,467
Sep 24, 2026	54.64	54.66	54.32	54.39	54.10	-0.48%	2,782,936
Sep 23, 2026	55.05	55.05	54.46	54.65	54.36	-0.69%	4,078,923
Sep 22, 2026	55.06	55.12	55.03	55.03	54.74	-0.15%	1,020,444
Sep 21, 2026	55.21	55.22	55.06	55.11	54.82	0.04%	1,634,496
Sep 18, 2026	55.16	55.17	54.96	55.09	54.80	-0.31%	1,448,864
Sep 17, 2026	55.29	55.30	55.17	55.26	54.97	0.27%	1,328,774
Sep 16, 2026	55.12	55.24	55.08	55.11	54.82	-0.05%	2,037,245
Sep 15, 2026	55.26	55.29	55.09	55.14	54.85	-0.29%	1,275,760
Sep 14, 2026	55.31	55.42	55.23	55.30	55.01	-0.07%	1,723,398
Sep 11, 2026	55.15	55.42	55.15	55.34	55.05	0.45%	2,615,573
Sep 10, 2026	55.26	55.29	55.07	55.09	54.80	-0.65%	2,892,212
Sep 9, 2026	55.80	55.80	55.45	55.45	55.16	-0.53%	1,058,736
Sep 8, 2026	55.80	55.85	55.71	55.75	55.45	0.09%	972,633
Sep 4, 2026	55.80	55.87	55.70	55.70	55.40	-0.07%	1,055,227
Sep 3, 2026	55.85	55.87	55.72	55.74	55.44	0.03%	1,469,490
Sep 2, 2026	55.75	55.79	55.71	55.73	55.43	-0.04%	1,269,698