Commerce Growth Fund (CFGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.91
-0.16 (-0.31%)
Jun 20, 2025, 4:00 PM EDT
CFGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.17% |
| Jun 24, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.19% |
| Jun 23, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.06% |
| Jun 20, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.31% |
| Jun 18, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.23% |
| Jun 17, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.72% |
| Jun 16, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 1.00% |
| Jun 13, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -1.30% |
| Jun 12, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.45% |
| Jun 11, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.33% |
| Jun 10, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.53% |
| Jun 9, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.19% |
| Jun 6, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.98% |
| Jun 5, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.41% |
| Jun 4, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.27% |
| Jun 3, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.51% |
| Jun 2, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.55% |
| May 30, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.06% |
| May 29, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.38% |
| May 28, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.44% |
| May 27, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 2.10% |
| May 23, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -1.06% |
| May 22, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.22% |
| May 21, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.60% |
| May 20, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.63% |
| May 19, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.08% |
| May 16, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.55% |
| May 15, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.04% |
| May 14, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.50% |
| May 13, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.08% |
| May 12, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 3.55% |
| May 9, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.19% |
| May 8, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.63% |
| May 7, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.65% |
| May 6, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.77% |
| May 5, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.54% |
| May 2, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.13% |
| May 1, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.10% |
| Apr 30, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.15% |
| Apr 29, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.73% |
| Apr 28, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.17% |
| Apr 25, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 1.30% |
| Apr 24, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 2.25% |
| Apr 23, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 2.17% |
| Apr 22, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 2.71% |
| Apr 21, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -2.71% |
| Apr 17, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.16% |
| Apr 16, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -2.65% |
| Apr 15, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.02% |
| Apr 14, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.57% |