Commerce Growth Fund (CFGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.80
+0.72 (1.50%)
At close: Apr 17, 2026
CFGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | - | - |
| Apr 16, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.21% |
| Apr 15, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.61% |
| Apr 14, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.59% |
| Apr 13, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 1.18% |
| Apr 10, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.11% |
| Apr 9, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.66% |
| Apr 8, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 2.50% |
| Apr 7, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.02% |
| Apr 6, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.38% |
| Apr 2, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.07% |
| Apr 1, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.73% |
| Mar 31, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 3.36% |
| Mar 30, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.28% |
| Mar 27, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -2.20% |
| Mar 26, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -1.80% |
| Mar 25, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.57% |
| Mar 24, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.90% |
| Mar 23, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.36% |
| Mar 20, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -1.66% |
| Mar 19, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.53% |
| Mar 18, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.68% |
| Mar 17, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Mar 16, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 1.06% |
| Mar 13, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.94% |
| Mar 12, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.51% |
| Mar 11, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.19% |
| Mar 10, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.26% |
| Mar 9, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.89% |
| Mar 6, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.24% |
| Mar 5, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Mar 4, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.60% |
| Mar 3, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.45% |
| Mar 2, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.26% |
| Feb 27, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.64% |
| Feb 26, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.51% |
| Feb 25, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.03% |
| Feb 24, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.89% |
| Feb 23, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.16% |
| Feb 20, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.93% |
| Feb 19, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.49% |
| Feb 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.74% |
| Feb 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.35% |
| 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% |