Commerce Value Fund (CFVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.39
-0.14 (-0.43%)
Jun 25, 2025, 4:00 PM EDT
CFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | - | - |
| Jun 24, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.84% |
| Jun 23, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.62% |
| Jun 20, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.31% |
| Jun 18, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 31.98 | 0.16% |
| Jun 17, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 31.93 | -0.90% |
| Jun 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.22 | 0.28% |
| Jun 13, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.13 | -0.74% |
| Jun 12, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.37 | 0.71% |
| Jun 11, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.14 | -0.31% |
| Jun 10, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.24 | 0.50% |
| Jun 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.08 | - |
| Jun 6, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.08 | 0.81% |
| Jun 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.82 | -0.19% |
| Jun 4, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 31.88 | -0.34% |
| Jun 3, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 31.99 | 0.56% |
| Jun 2, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.81 | 0.16% |
| May 30, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.76 | 0.25% |
| May 29, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.68 | 0.47% |
| May 28, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.53 | -0.69% |
| May 27, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.75 | 1.62% |
| May 23, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.24 | -0.19% |
| May 22, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.30 | -0.38% |
| May 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | -1.80% |
| May 20, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.00 | -0.19% |
| May 19, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.06 | 0.12% |
| May 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.02 | 0.66% |
| May 15, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.81 | 1.33% |
| May 14, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.39 | -0.69% |
| May 13, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.61 | -0.47% |
| May 12, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.76 | 2.40% |
| May 9, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.01 | -0.03% |
| May 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | 0.45% |
| May 7, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.88 | 0.49% |
| May 6, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.74 | -0.74% |
| May 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.96 | -0.64% |
| May 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.16 | 1.29% |
| May 1, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.77 | -0.19% |
| Apr 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.82 | 0.19% |
| Apr 29, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.77 | 0.49% |
| Apr 28, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.62 | 0.39% |
| Apr 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.50 | -0.07% |
| Apr 24, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.52 | 1.15% |
| Apr 23, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.17 | 0.46% |
| Apr 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | 2.06% |
| Apr 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.42 | -2.02% |
| Apr 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | 0.20% |
| Apr 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.97 | -1.18% |
| Apr 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.33 | -0.29% |
| Apr 14, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.42 | 1.12% |