Cargile Fund (CFNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.49
+0.01 (0.11%)
At close: Apr 2, 2026
CFNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.11% |
| Apr 1, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.64% |
| Mar 31, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.28% |
| Mar 30, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.22% |
| Mar 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.49% |
| Mar 26, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.47% |
| Mar 25, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Mar 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Mar 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.85% |
| Mar 20, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.16% |
| Mar 19, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.31% |
| Mar 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.14% |
| Mar 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |
| Mar 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.84% |
| Mar 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.42% |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.34% |
| Mar 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Mar 10, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Mar 9, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.83% |
| Mar 6, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.22% |
| Mar 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| Mar 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% |
| Mar 3, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.81% |
| Mar 2, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Feb 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.40% |
| Feb 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.40% |
| Feb 25, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% |
| Feb 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.61% |
| Feb 23, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.81% |
| Feb 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% |
| Feb 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% |
| Feb 18, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% |
| Feb 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Feb 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Feb 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.21% |
| Feb 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Feb 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% |
| Feb 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% |
| Feb 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.54% |
| Feb 5, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.01% |
| Feb 4, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% |
| Feb 3, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.70% |
| Feb 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.50% |
| Jan 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% |
| Jan 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Jan 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Jan 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% |
| Jan 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% |
| Jan 23, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% |
| Jan 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% |