CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	57.32	57.36	57.23	57.27	57.27	0.07%	414,614
May 7, 2026	57.25	57.28	57.21	57.23	57.23	-0.02%	444,324
May 6, 2026	57.28	57.28	57.23	57.24	57.24	0.21%	535,227
May 5, 2026	57.14	57.18	57.11	57.12	57.12	0.02%	391,239
May 4, 2026	57.13	57.17	57.05	57.11	57.11	-0.05%	587,760
May 1, 2026	57.18	57.19	57.13	57.14	57.14	-0.30%	445,942
Apr 30, 2026	57.33	57.33	57.26	57.31	57.17	0.05%	326,116
Apr 29, 2026	57.35	57.36	57.22	57.28	57.14	-0.24%	407,959
Apr 28, 2026	57.38	57.42	57.33	57.42	57.28	-0.10%	428,424
Apr 27, 2026	57.50	57.51	57.42	57.48	57.34	-	447,476
Apr 24, 2026	57.49	57.50	57.44	57.48	57.34	-	349,916
Apr 23, 2026	57.49	57.49	57.35	57.48	57.34	0.07%	352,373
Apr 22, 2026	57.48	57.49	57.43	57.44	57.30	0.03%	270,792
Apr 21, 2026	57.43	57.47	57.40	57.42	57.28	-0.09%	314,517
Apr 20, 2026	57.40	57.47	57.39	57.47	57.33	0.02%	392,890
Apr 17, 2026	57.35	57.49	57.35	57.46	57.32	0.24%	693,060
Apr 16, 2026	57.31	57.35	57.30	57.32	57.18	0.08%	469,626
Apr 15, 2026	57.34	57.36	57.26	57.28	57.13	-0.17%	305,679
Apr 14, 2026	57.33	57.38	57.32	57.37	57.23	0.05%	483,087
Apr 13, 2026	57.24	57.37	57.24	57.34	57.20	0.16%	471,774
Apr 10, 2026	57.32	57.34	57.24	57.25	57.11	-0.09%	310,745
Apr 9, 2026	57.20	57.35	57.18	57.30	57.16	0.16%	523,534
Apr 8, 2026	57.38	57.38	57.17	57.21	57.07	0.39%	706,140
Apr 7, 2026	56.92	57.02	56.88	56.99	56.85	0.08%	407,278
Apr 6, 2026	56.86	57.00	56.86	56.94	56.80	-0.04%	414,778
Apr 2, 2026	56.78	56.98	56.78	56.96	56.82	0.15%	435,152
Apr 1, 2026	56.88	56.90	56.84	56.88	56.74	0.04%	888,828
Mar 31, 2026	56.78	56.95	56.78	56.86	56.58	0.25%	841,842
Mar 30, 2026	56.63	56.75	56.62	56.72	56.44	0.27%	642,417
Mar 27, 2026	56.59	56.63	56.45	56.57	56.29	-0.07%	785,272
Mar 26, 2026	56.71	56.71	56.60	56.61	56.33	-0.19%	536,317
Mar 25, 2026	56.72	56.76	56.66	56.72	56.44	0.27%	516,561
Mar 24, 2026	56.93	56.93	56.55	56.57	56.29	-0.77%	1,481,310
Mar 23, 2026	56.88	57.10	56.84	57.01	56.73	0.36%	739,262
Mar 20, 2026	57.23	57.23	56.80	56.81	56.53	-0.86%	894,438
Mar 19, 2026	57.35	57.35	57.17	57.30	57.02	-0.16%	348,868
Mar 18, 2026	57.47	57.50	57.39	57.39	57.11	-0.21%	234,777
Mar 17, 2026	57.55	57.55	57.48	57.51	57.23	0.02%	322,056
Mar 16, 2026	57.57	57.60	57.46	57.50	57.22	0.10%	395,560
Mar 13, 2026	57.35	57.44	57.34	57.44	57.16	0.35%	475,898
Mar 12, 2026	57.55	57.55	57.22	57.24	56.96	-0.43%	794,944
Mar 11, 2026	57.56	57.63	57.47	57.49	57.21	-0.21%	329,860
Mar 10, 2026	57.71	57.75	57.61	57.61	57.33	-0.21%	329,935
Mar 9, 2026	57.72	57.77	57.62	57.73	57.45	-	323,863
Mar 6, 2026	57.70	57.74	57.62	57.73	57.45	-0.09%	391,528
Mar 5, 2026	57.72	57.78	57.67	57.78	57.50	-0.07%	540,757
Mar 4, 2026	57.82	57.88	57.75	57.82	57.54	0.09%	403,900
Mar 3, 2026	57.89	57.93	57.73	57.77	57.49	-0.56%	744,005
Mar 2, 2026	58.12	58.16	58.06	58.10	57.81	-0.54%	349,560
Feb 27, 2026	58.44	58.44	58.38	58.41	57.98	0.07%	1,080,478