Commerce Growth Fund (CFGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.05
-0.10 (-0.22%)
Feb 13, 2026, 9:30 AM EST
CFGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.22% |
| Feb 12, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.93% |
| Feb 11, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.53% |
| Feb 10, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.27% |
| Feb 9, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.76% |
| Feb 6, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 2.06% |
| Feb 5, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.01% |
| Feb 4, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.30% |
| Feb 3, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -1.81% |
| Feb 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.29% |
| Jan 30, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.50% |
| Jan 29, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.98% |
| Jan 28, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.23% |
| Jan 27, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.58% |
| Jan 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.63% |
| Jan 23, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.46% |
| Jan 22, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.81% |
| Jan 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.99% |
| Jan 20, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -2.61% |
| Jan 16, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.13% |
| Jan 15, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.31% |
| Jan 14, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.01% |
| Jan 13, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.21% |
| Jan 12, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.17% |
| Jan 9, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.44% |
| Jan 8, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.33% |
| Jan 7, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.25% |
| Jan 6, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.33% |
| Jan 5, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.13% |
| Jan 2, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.44% |
| Dec 31, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.76% |
| Dec 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.23% |
| Dec 29, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.47% |
| Dec 26, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.04% |
| Dec 24, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.25% |
| Dec 23, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.58% |
| Dec 22, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.48% |
| Dec 19, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.01% |
| Dec 18, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.74% |
| Dec 17, 2025 | 47.30 | 47.30 | 47.30 | 47.36 | 47.30 | -1.17% |
| Dec 16, 2025 | 47.86 | 47.86 | 47.86 | 47.92 | 47.86 | 0.19% |
| Dec 15, 2025 | 47.77 | 47.77 | 47.77 | 47.83 | 47.77 | -0.54% |
| Dec 12, 2025 | 48.03 | 48.03 | 48.03 | 48.09 | 48.03 | -1.17% |
| Dec 11, 2025 | 48.60 | 48.60 | 48.60 | 48.66 | 48.60 | 0.08% |
| Dec 10, 2025 | 48.56 | 48.56 | 48.56 | 48.62 | 48.56 | 0.14% |
| Dec 9, 2025 | 48.49 | 48.49 | 48.49 | 48.55 | 48.49 | -0.08% |
| Dec 8, 2025 | 48.53 | 48.53 | 48.53 | 48.59 | 48.53 | -0.27% |
| Dec 5, 2025 | 48.66 | 48.66 | 48.66 | 48.72 | 48.66 | 0.25% |
| Dec 4, 2025 | 48.54 | 48.54 | 48.54 | 48.60 | 48.54 | -16.08% |
| Dec 3, 2025 | 48.46 | 48.46 | 48.46 | 57.91 | 48.46 | -0.21% |