Commerce Value Fund (CFVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.69
+0.35 (1.15%)
Apr 25, 2025, 8:09 AM EDT
CFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | - | - |
| Apr 24, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.15% |
| Apr 23, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.46% |
| Apr 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.06% |
| Apr 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.02% |
| Apr 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.20% |
| Apr 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.18% |
| Apr 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.29% |
| Apr 14, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.12% |
| Apr 11, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.41% |
| Apr 10, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -2.68% |
| Apr 9, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 6.46% |
| Apr 8, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.37% |
| Apr 7, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.71% |
| Apr 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.62% |
| Apr 3, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -3.89% |
| Apr 2, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.59% |
| Apr 1, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.28% |
| Mar 31, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.16% |
| Mar 28, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -1.05% |
| Mar 27, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.28% |
| Mar 26, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.06% |
| Mar 25, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.55% |
| Mar 24, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.06% |
| Mar 21, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.56% |
| Mar 20, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.92% |
| Mar 19, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.48 | 0.58% |
| Mar 18, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.29 | -0.37% |
| Mar 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | 1.18% |
| Mar 14, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.04 | 1.38% |
| Mar 13, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.60 | -0.69% |
| Mar 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.82 | -0.84% |
| Mar 11, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.08 | -1.86% |
| Mar 10, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.69 | -1.14% |
| Mar 7, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.07 | 1.50% |
| Mar 6, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.58 | -0.67% |
| Mar 5, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.80 | 0.89% |
| Mar 4, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.51 | -1.95% |
| Mar 3, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.16 | -0.68% |
| Feb 28, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.39 | 1.36% |
| Feb 27, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 32.94 | -0.12% |
| Feb 26, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 32.98 | -0.48% |
| Feb 25, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.14 | 0.45% |
| Feb 24, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 32.99 | -0.03% |
| Feb 21, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.00 | -0.54% |
| Feb 20, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.18 | 0.03% |
| Feb 19, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.17 | 0.60% |
| Feb 18, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 32.97 | 0.45% |
| Feb 14, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 32.82 | -0.30% |
| Feb 13, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 32.92 | 0.42% |