Commerce Growth Fund (CFGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.29
+0.96 (2.17%)
Apr 23, 2025, 4:00 PM EDT
CFGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 11, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 1.84% |
| Apr 10, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -3.51% |
| Apr 9, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 10.77% |
| Apr 8, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -1.74% |
| Apr 7, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.16% |
| Apr 4, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -5.87% |
| Apr 3, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -5.03% |
| Apr 2, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.87% |
| Apr 1, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.77% |
| Mar 31, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.36% |
| Mar 28, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -2.31% |
| Mar 27, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.46% |
| Mar 26, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.72% |
| Mar 25, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.54% |
| Mar 24, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 2.04% |
| Mar 21, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.42% |
| Mar 20, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.29% |
| Mar 19, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.41% |
| Mar 18, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -1.35% |
| Mar 17, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.40% |
| Mar 14, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 2.29% |
| Mar 13, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.81% |
| Mar 12, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.94% |
| Mar 11, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.36% |
| Mar 10, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -3.49% |
| Mar 7, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.37% |
| Mar 6, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -2.27% |
| Mar 5, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 1.31% |
| Mar 4, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.77% |
| Mar 3, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -2.25% |
| Feb 28, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.60% |
| Feb 27, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -2.23% |
| Feb 26, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.28% |
| Feb 25, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.75% |
| Feb 24, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.74% |
| Feb 21, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.93% |
| Feb 20, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.36% |
| Feb 19, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.11% |
| Feb 18, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.02% |
| Feb 14, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.15% |
| Feb 13, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 1.08% |
| Feb 12, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.21% |
| Feb 11, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.27% |