CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	55.17	55.31	55.09	55.30	55.30	0.70%	616,611
Oct 21, 2026	54.91	55.03	54.75	54.91	54.91	0.15%	2,450,634
Oct 20, 2026	54.88	54.92	54.79	54.83	54.83	0.07%	2,403,961
Oct 19, 2026	54.81	54.88	54.68	54.79	54.79	-0.05%	2,703,757
Oct 16, 2026	54.78	54.88	54.70	54.82	54.82	0.05%	2,532,744
Oct 15, 2026	54.88	54.93	54.78	54.79	54.79	0.62%	2,354,936
Oct 14, 2026	54.34	54.46	54.17	54.45	54.45	-0.07%	2,471,382
Oct 13, 2026	54.28	54.52	54.23	54.49	54.49	0.46%	4,181,144
Oct 12, 2026	54.10	54.25	53.99	54.24	54.24	0.17%	3,061,347
Oct 9, 2026	54.11	54.29	54.06	54.15	54.15	0.28%	3,022,124
Oct 8, 2026	53.81	54.02	53.69	54.00	54.00	0.28%	5,716,987
Oct 7, 2026	53.78	53.98	53.67	53.85	53.85	-0.50%	2,440,013
Oct 6, 2026	54.11	54.18	53.98	54.12	54.12	-0.04%	2,440,429
Oct 5, 2026	54.18	54.19	53.87	54.14	54.14	0.20%	2,789,111
Oct 2, 2026	54.53	54.64	54.02	54.03	54.03	-0.44%	3,302,706
Oct 1, 2026	54.10	54.41	54.10	54.27	54.27	0.54%	3,631,133
Sep 30, 2026	53.94	54.23	53.93	54.12	53.98	0.82%	4,457,866
Sep 29, 2026	53.76	53.84	53.62	53.68	53.54	-0.45%	5,297,504
Sep 28, 2026	53.99	54.00	53.64	53.92	53.78	-0.24%	6,276,933
Sep 25, 2026	54.37	54.39	54.05	54.05	53.91	-0.63%	2,840,467
Sep 24, 2026	54.64	54.66	54.32	54.39	54.25	-0.48%	2,782,936
Sep 23, 2026	55.05	55.05	54.46	54.65	54.51	-0.69%	4,078,923
Sep 22, 2026	55.06	55.12	55.03	55.03	54.89	-0.15%	1,020,444
Sep 21, 2026	55.21	55.22	55.06	55.11	54.97	0.04%	1,634,496
Sep 18, 2026	55.16	55.17	54.96	55.09	54.95	-0.31%	1,448,864
Sep 17, 2026	55.29	55.30	55.17	55.26	55.12	0.27%	1,328,774
Sep 16, 2026	55.12	55.24	55.08	55.11	54.97	-0.05%	2,037,245
Sep 15, 2026	55.26	55.29	55.09	55.14	55.00	-0.29%	1,275,760
Sep 14, 2026	55.31	55.42	55.23	55.30	55.16	-0.07%	1,723,398
Sep 11, 2026	55.15	55.42	55.15	55.34	55.20	0.45%	2,615,573
Sep 10, 2026	55.26	55.29	55.07	55.09	54.95	-0.65%	2,892,212
Sep 9, 2026	55.80	55.80	55.45	55.45	55.31	-0.53%	1,058,736
Sep 8, 2026	55.80	55.85	55.71	55.75	55.60	0.09%	972,633
Sep 4, 2026	55.80	55.87	55.70	55.70	55.55	-0.07%	1,055,227
Sep 3, 2026	55.85	55.87	55.72	55.74	55.59	0.03%	1,469,490
Sep 2, 2026	55.75	55.79	55.71	55.73	55.58	-0.04%	1,269,698
Sep 1, 2026	55.94	56.01	55.69	55.75	55.60	-0.53%	2,771,310
Aug 31, 2026	56.14	56.24	56.12	56.19	55.90	-0.15%	921,303
Aug 28, 2026	56.40	56.47	56.27	56.28	55.98	-0.24%	666,055
Aug 27, 2026	56.52	56.52	56.41	56.41	56.12	-0.14%	443,384
Aug 26, 2026	56.57	56.57	56.44	56.49	56.20	-0.13%	421,757
Aug 25, 2026	56.57	56.60	56.51	56.57	56.27	0.07%	495,061
Aug 24, 2026	56.51	56.54	56.48	56.53	56.23	0.03%	501,030
Aug 21, 2026	56.59	56.59	56.48	56.51	56.22	-0.12%	465,902
Aug 20, 2026	56.55	56.63	56.51	56.58	56.29	-0.11%	462,410
Aug 19, 2026	56.68	56.68	56.60	56.65	56.35	0.20%	480,488
Aug 18, 2026	56.64	56.66	56.47	56.53	56.24	-0.20%	587,622
Aug 17, 2026	56.77	56.79	56.64	56.65	56.35	-0.29%	691,478
Aug 14, 2026	56.92	56.96	56.75	56.81	56.51	-0.21%	350,967
Aug 13, 2026	56.89	56.97	56.88	56.93	56.64	0.14%	510,899