CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	54.10	54.24	54.10	54.17	-	0.09%	636,135
Sep 30, 2026	53.94	54.23	53.93	54.12	54.12	0.82%	4,457,862
Sep 29, 2026	53.76	53.84	53.62	53.68	53.68	-0.45%	5,297,499
Sep 28, 2026	53.99	54.00	53.64	53.92	53.92	-0.24%	6,276,054
Sep 25, 2026	54.37	54.39	54.05	54.05	54.05	-0.63%	2,838,200
Sep 24, 2026	54.64	54.66	54.32	54.39	54.39	-0.48%	2,782,933
Sep 23, 2026	55.05	55.05	54.46	54.65	54.65	-0.69%	4,078,713
Sep 22, 2026	55.06	55.12	55.03	55.03	55.03	-0.15%	1,020,441
Sep 21, 2026	55.21	55.22	55.06	55.11	55.11	0.04%	1,631,392
Sep 18, 2026	55.16	55.17	54.96	55.09	55.09	-0.31%	1,448,858
Sep 17, 2026	55.29	55.30	55.17	55.26	55.26	0.27%	1,328,370
Sep 16, 2026	55.12	55.24	55.08	55.11	55.11	-0.05%	2,037,238
Sep 15, 2026	55.26	55.29	55.09	55.14	55.14	-0.29%	1,275,549
Sep 14, 2026	55.31	55.42	55.23	55.30	55.30	-0.07%	1,723,295
Sep 11, 2026	55.15	55.42	55.15	55.34	55.34	0.45%	2,614,770
Sep 10, 2026	55.26	55.29	55.07	55.09	55.09	-0.65%	2,892,009
Sep 9, 2026	55.80	55.80	55.45	55.45	55.45	-0.53%	1,055,813
Sep 8, 2026	55.80	55.85	55.71	55.75	55.75	0.09%	972,631
Sep 4, 2026	55.80	55.87	55.70	55.70	55.70	-0.07%	1,055,225
Sep 3, 2026	55.85	55.87	55.72	55.74	55.74	0.03%	1,469,487
Sep 2, 2026	55.75	55.79	55.71	55.73	55.73	-0.04%	1,263,985
Sep 1, 2026	55.94	56.01	55.69	55.75	55.75	-0.53%	2,771,310
Aug 31, 2026	56.14	56.24	56.12	56.19	56.05	-0.15%	921,303
Aug 28, 2026	56.40	56.47	56.27	56.28	56.13	-0.24%	666,055
Aug 27, 2026	56.52	56.52	56.41	56.41	56.27	-0.14%	443,384
Aug 26, 2026	56.57	56.57	56.44	56.49	56.35	-0.13%	421,757
Aug 25, 2026	56.57	56.60	56.51	56.57	56.42	0.07%	495,061
Aug 24, 2026	56.51	56.54	56.48	56.53	56.38	0.03%	501,030
Aug 21, 2026	56.59	56.59	56.48	56.51	56.37	-0.12%	465,902
Aug 20, 2026	56.55	56.63	56.51	56.58	56.44	-0.11%	462,410
Aug 19, 2026	56.68	56.68	56.60	56.65	56.50	0.20%	480,488
Aug 18, 2026	56.64	56.66	56.47	56.53	56.39	-0.20%	587,622
Aug 17, 2026	56.77	56.79	56.64	56.65	56.50	-0.29%	691,478
Aug 14, 2026	56.92	56.96	56.75	56.81	56.66	-0.21%	350,967
Aug 13, 2026	56.89	56.97	56.88	56.93	56.78	0.14%	510,899
Aug 12, 2026	56.88	56.89	56.84	56.85	56.70	0.04%	402,039
Aug 11, 2026	56.82	56.88	56.75	56.83	56.68	0.07%	402,930
Aug 10, 2026	56.84	56.89	56.75	56.79	56.64	-0.07%	462,054
Aug 7, 2026	56.79	56.84	56.75	56.83	56.68	0.30%	435,556
Aug 6, 2026	56.65	56.69	56.64	56.66	56.52	-0.04%	420,235
Aug 5, 2026	56.62	56.69	56.60	56.68	56.53	0.16%	317,066
Aug 4, 2026	56.41	56.59	56.41	56.59	56.45	0.39%	478,681
Aug 3, 2026	56.42	56.46	56.37	56.37	56.23	-0.04%	577,711
Jul 31, 2026	56.58	56.63	56.44	56.53	56.25	-0.05%	373,706
Jul 30, 2026	56.54	56.75	56.45	56.56	56.28	-0.05%	367,758
Jul 29, 2026	56.72	56.77	56.59	56.59	56.31	-0.26%	447,321
Jul 28, 2026	56.67	56.77	56.67	56.74	56.45	0.12%	349,615
Jul 27, 2026	56.69	56.74	56.63	56.67	56.38	0.26%	574,732
Jul 24, 2026	56.47	56.64	56.47	56.53	56.24	0.10%	543,860
Jul 23, 2026	56.66	56.67	56.38	56.47	56.19	-0.61%	1,414,069