CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	57.35	57.49	57.35	57.46	57.46	0.24%	693,060
Apr 16, 2026	57.31	57.35	57.30	57.32	57.32	0.08%	469,619
Apr 15, 2026	57.34	57.36	57.26	57.28	57.28	-0.17%	305,659
Apr 14, 2026	57.33	57.38	57.32	57.37	57.37	0.05%	482,886
Apr 13, 2026	57.24	57.37	57.24	57.34	57.34	0.16%	471,524
Apr 10, 2026	57.32	57.34	57.24	57.25	57.25	-0.09%	310,712
Apr 9, 2026	57.20	57.35	57.18	57.30	57.30	0.16%	523,534
Apr 8, 2026	57.38	57.38	57.17	57.21	57.21	0.39%	705,568
Apr 7, 2026	56.92	57.02	56.88	56.99	56.99	0.08%	407,199
Apr 6, 2026	56.86	57.00	56.86	56.94	56.94	-0.04%	414,778
Apr 2, 2026	56.78	56.98	56.78	56.96	56.96	0.15%	434,119
Apr 1, 2026	56.88	56.90	56.84	56.88	56.88	0.04%	888,828
Mar 31, 2026	56.78	56.95	56.78	56.86	56.72	0.25%	841,842
Mar 30, 2026	56.63	56.75	56.62	56.72	56.58	0.27%	642,417
Mar 27, 2026	56.59	56.63	56.45	56.57	56.43	-0.07%	785,272
Mar 26, 2026	56.71	56.71	56.60	56.61	56.47	-0.19%	536,317
Mar 25, 2026	56.72	56.76	56.66	56.72	56.58	0.27%	516,561
Mar 24, 2026	56.93	56.93	56.55	56.57	56.43	-0.77%	1,481,310
Mar 23, 2026	56.88	57.10	56.84	57.01	56.87	0.36%	739,262
Mar 20, 2026	57.23	57.23	56.80	56.81	56.66	-0.86%	894,438
Mar 19, 2026	57.35	57.35	57.17	57.30	57.16	-0.16%	348,868
Mar 18, 2026	57.47	57.50	57.39	57.39	57.25	-0.21%	234,777
Mar 17, 2026	57.55	57.55	57.48	57.51	57.37	0.02%	322,056
Mar 16, 2026	57.57	57.60	57.46	57.50	57.36	0.10%	395,560
Mar 13, 2026	57.35	57.44	57.34	57.44	57.30	0.35%	475,898
Mar 12, 2026	57.55	57.55	57.22	57.24	57.10	-0.43%	794,944
Mar 11, 2026	57.56	57.63	57.47	57.49	57.35	-0.21%	329,860
Mar 10, 2026	57.71	57.75	57.61	57.61	57.47	-0.21%	329,935
Mar 9, 2026	57.72	57.77	57.62	57.73	57.59	-	323,863
Mar 6, 2026	57.70	57.74	57.62	57.73	57.59	-0.09%	391,528
Mar 5, 2026	57.72	57.78	57.67	57.78	57.64	-0.07%	540,757
Mar 4, 2026	57.82	57.88	57.75	57.82	57.68	0.09%	403,900
Mar 3, 2026	57.89	57.93	57.73	57.77	57.63	-0.56%	744,005
Mar 2, 2026	58.12	58.16	58.06	58.10	57.95	-0.54%	349,560
Feb 27, 2026	58.44	58.44	58.38	58.41	58.12	0.07%	1,080,478
Feb 26, 2026	58.33	58.37	58.33	58.37	58.08	0.07%	341,255
Feb 25, 2026	58.28	58.33	58.26	58.33	58.04	0.09%	358,467
Feb 24, 2026	58.28	58.31	58.24	58.28	57.99	0.07%	465,689
Feb 23, 2026	58.26	58.27	58.21	58.24	57.95	0.03%	509,084
Feb 20, 2026	58.20	58.22	58.17	58.22	57.93	0.07%	371,696
Feb 19, 2026	58.17	58.20	58.17	58.18	57.90	0.03%	346,632
Feb 18, 2026	58.13	58.18	58.13	58.16	57.88	-0.03%	343,650
Feb 17, 2026	58.20	58.22	58.13	58.18	57.90	0.03%	375,360
Feb 13, 2026	58.13	58.22	58.12	58.16	57.88	0.09%	408,116
Feb 12, 2026	58.03	58.13	58.03	58.11	57.83	0.19%	541,610
Feb 11, 2026	57.94	58.00	57.94	58.00	57.72	-0.09%	423,997
Feb 10, 2026	58.03	58.08	58.01	58.05	57.77	0.16%	441,749
Feb 9, 2026	57.91	57.98	57.91	57.96	57.68	0.05%	485,575
Feb 6, 2026	57.93	57.94	57.89	57.93	57.65	0.02%	374,147
Feb 5, 2026	57.90	57.96	57.89	57.92	57.64	0.16%	513,494