CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.58	56.63	56.44	56.53	56.53	-0.05%	373,705
Jul 30, 2026	56.54	56.75	56.45	56.56	56.56	-0.05%	366,600
Jul 29, 2026	56.72	56.77	56.59	56.59	56.59	-0.26%	447,220
Jul 28, 2026	56.67	56.77	56.67	56.74	56.74	0.12%	345,615
Jul 27, 2026	56.69	56.74	56.63	56.67	56.67	0.26%	570,473
Jul 24, 2026	56.47	56.64	56.47	56.53	56.53	0.10%	543,853
Jul 23, 2026	56.66	56.67	56.38	56.47	56.47	-0.61%	1,398,968
Jul 22, 2026	56.94	56.94	56.80	56.82	56.82	-0.32%	529,791
Jul 21, 2026	57.09	57.09	56.99	57.00	57.00	-0.11%	311,118
Jul 20, 2026	57.14	57.15	57.05	57.06	57.06	-0.09%	347,935
Jul 17, 2026	57.08	57.13	57.07	57.11	57.11	-0.02%	364,286
Jul 16, 2026	57.18	57.20	57.06	57.12	57.12	-0.23%	463,920
Jul 15, 2026	57.34	57.35	57.22	57.25	57.25	-0.16%	411,128
Jul 14, 2026	57.35	57.40	57.32	57.34	57.34	0.03%	325,807
Jul 13, 2026	57.35	57.38	57.31	57.33	57.33	-0.04%	348,456
Jul 10, 2026	57.33	57.38	57.32	57.35	57.35	-0.01%	450,045
Jul 9, 2026	57.38	57.43	57.35	57.36	57.36	0.04%	363,438
Jul 8, 2026	57.35	57.39	57.32	57.33	57.33	-0.26%	390,996
Jul 7, 2026	57.48	57.52	57.45	57.48	57.48	-0.16%	478,259
Jul 6, 2026	57.56	57.60	57.53	57.57	57.57	-0.01%	503,696
Jul 2, 2026	57.54	57.60	57.49	57.58	57.58	0.12%	396,985
Jul 1, 2026	57.44	57.53	57.38	57.51	57.51	0.02%	571,743
Jun 30, 2026	57.67	57.69	57.64	57.64	57.50	-0.02%	421,192
Jun 29, 2026	57.61	57.72	57.61	57.65	57.51	0.09%	371,134
Jun 26, 2026	57.55	57.62	57.54	57.60	57.46	0.08%	304,397
Jun 25, 2026	57.56	57.56	57.53	57.56	57.41	0.08%	267,912
Jun 24, 2026	57.50	57.56	57.50	57.51	57.37	0.10%	405,788
Jun 23, 2026	57.45	57.48	57.44	57.45	57.31	-0.07%	404,946
Jun 22, 2026	57.51	57.52	57.43	57.49	57.35	-0.02%	404,370
Jun 18, 2026	57.46	57.51	57.45	57.50	57.36	0.30%	381,368
Jun 17, 2026	57.42	57.46	57.33	57.33	57.19	-0.12%	425,607
Jun 16, 2026	57.40	57.49	57.37	57.40	57.26	0.04%	422,531
Jun 15, 2026	57.37	57.41	57.33	57.38	57.23	0.11%	562,394
Jun 12, 2026	57.31	57.31	57.17	57.31	57.17	-0.03%	294,013
Jun 11, 2026	57.29	57.37	57.21	57.33	57.19	0.19%	380,618
Jun 10, 2026	57.37	57.37	57.18	57.22	57.08	-0.26%	318,015
Jun 9, 2026	57.36	57.40	57.29	57.37	57.23	0.14%	314,500
Jun 8, 2026	57.36	57.38	57.26	57.29	57.15	0.02%	276,080
Jun 5, 2026	57.25	57.30	57.18	57.28	57.14	-0.17%	411,606
Jun 4, 2026	57.33	57.39	57.33	57.38	57.24	0.12%	390,075
Jun 3, 2026	57.21	57.33	57.20	57.31	57.17	-0.03%	424,418
Jun 2, 2026	57.33	57.38	57.32	57.33	57.19	0.16%	548,525
Jun 1, 2026	57.09	57.25	57.06	57.24	57.10	0.05%	600,069
May 29, 2026	57.25	57.38	57.25	57.35	57.07	0.17%	522,461
May 28, 2026	57.09	57.29	57.09	57.25	56.97	0.19%	382,800
May 27, 2026	57.04	57.16	57.04	57.14	56.86	0.11%	567,221
May 26, 2026	56.96	57.10	56.96	57.08	56.80	0.42%	918,680
May 22, 2026	56.79	56.86	56.77	56.84	56.56	0.13%	354,563
May 21, 2026	56.60	56.77	56.60	56.77	56.49	0.03%	527,452
May 20, 2026	56.69	56.79	56.64	56.75	56.47	0.16%	765,492