Commerce MidCap Growth Fund (CFAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.69
-0.13 (-0.27%)
Jul 29, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -1.42% |
| Jul 31, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.01% |
| Jul 30, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.06% |
| Jul 29, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.27% |
| Jul 28, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.23% |
| Jul 25, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.76% |
| Jul 24, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.17% |
| Jul 23, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.80% |
| Jul 22, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.38% |
| Jul 21, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.78% |
| Jul 18, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.47% |
| Jul 17, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.07% |
| Jul 16, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.39% |
| Jul 15, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.15% |
| Jul 14, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.81% |
| Jul 11, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.85% |
| Jul 10, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.36% |
| Jul 9, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.68% |
| Jul 8, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.49% |
| Jul 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.40% |
| Jul 3, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 1.24% |
| Jul 2, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.34% |
| Jul 1, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.45% |
| Jun 30, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.41% |
| Jun 27, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.89% |
| Jun 26, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.65% |
| Jun 25, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.80% |
| Jun 24, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.53% |
| Jun 23, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 1.06% |
| Jun 20, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.24% |
| Jun 18, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.15% |
| Jun 17, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.94% |
| Jun 16, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.26% |
| Jun 13, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -1.22% |
| Jun 12, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.07% |
| Jun 11, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.07% |
| Jun 10, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.11% |
| Jun 9, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.59% |
| Jun 6, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.97% |
| Jun 5, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.52% |
| Jun 4, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.04% |
| Jun 3, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.68% |
| Jun 2, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.09% |
| May 30, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.66% |
| May 29, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.20% |
| May 28, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.66% |
| May 27, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.61% |
| May 23, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.24% |
| May 22, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.24% |
| May 21, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -2.36% |