CAFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	19.94	19.94	19.94	19.94	19.94	-	3,900
Dec 23, 2024	19.94	19.95	19.94	19.94	19.94	0.05%	154,900
Dec 20, 2024	19.93	19.93	19.93	19.93	19.93	-	200
Dec 19, 2024	19.91	19.93	19.91	19.93	19.93	0.15%	7,900
Dec 18, 2024	19.91	19.91	19.90	19.90	19.90	-0.15%	13,400
Dec 17, 2024	19.93	19.93	19.93	19.93	19.93	0.20%	500
Dec 16, 2024	19.89	19.89	19.89	19.89	19.89	-	-
Dec 13, 2024	19.92	19.92	19.89	19.89	19.89	-0.15%	33,300
Dec 12, 2024	19.90	19.92	19.90	19.92	19.92	0.15%	218,280
Dec 11, 2024	19.89	19.89	19.89	19.89	19.89	-0.15%	250
Dec 10, 2024	19.90	19.92	19.89	19.92	19.92	-	309,700
Dec 9, 2024	19.92	19.92	19.90	19.92	19.92	0.05%	93,601
Dec 6, 2024	19.88	19.91	19.88	19.91	19.91	0.05%	15,400
Dec 5, 2024	19.90	19.90	19.88	19.90	19.90	-	123,401
Dec 4, 2024	19.90	19.90	19.90	19.90	19.90	-	128,700
Dec 3, 2024	19.90	19.90	19.90	19.90	19.90	-	116,900
Dec 2, 2024	19.88	19.93	19.88	19.90	19.90	0.05%	370,350
Nov 29, 2024	19.89	19.89	19.89	19.89	19.89	-0.35%	10,300
Nov 28, 2024	19.96	19.96	19.96	19.96	19.89	0.05%	6,200
Nov 27, 2024	19.95	19.95	19.93	19.95	19.88	-	5,700
Nov 26, 2024	19.92	19.95	19.92	19.95	19.88	-	3,600
Nov 25, 2024	19.95	19.95	19.94	19.95	19.88	0.10%	5,500
Nov 22, 2024	19.93	19.93	19.93	19.93	19.86	-	1,750
Nov 21, 2024	19.93	19.93	19.93	19.93	19.86	0.15%	1,500
Nov 20, 2024	19.90	19.90	19.90	19.90	19.83	-	600
Nov 19, 2024	19.90	19.90	19.90	19.90	19.83	-0.10%	300
Nov 18, 2024	19.92	19.92	19.92	19.92	19.85	-	1,000
Nov 15, 2024	19.89	19.93	19.89	19.92	19.85	0.05%	295,800
Nov 14, 2024	19.91	19.91	19.91	19.91	19.84	0.15%	3,400
Nov 13, 2024	19.91	19.91	19.88	19.88	19.81	-0.15%	13,634
Nov 12, 2024	19.89	19.91	19.88	19.91	19.84	-0.15%	18,500
Nov 11, 2024	19.93	19.94	19.93	19.94	19.87	0.25%	350
Nov 8, 2024	19.87	19.89	19.87	19.89	19.82	0.15%	31,000
Nov 7, 2024	19.89	19.90	19.86	19.86	19.79	-0.15%	32,790
Nov 6, 2024	19.86	19.89	19.86	19.89	19.82	-	15,216
Nov 5, 2024	19.89	19.89	19.89	19.89	19.82	0.05%	52,800
Nov 4, 2024	19.86	19.88	19.86	19.88	19.81	-	9,000
Nov 1, 2024	19.88	19.88	19.85	19.88	19.81	0.05%	10,100
Oct 31, 2024	19.87	19.87	19.87	19.87	19.80	-0.20%	4,701
Oct 30, 2024	19.94	19.94	19.91	19.91	19.77	-0.15%	23,800
Oct 29, 2024	19.94	19.94	19.94	19.94	19.87	0.15%	7,500
Oct 28, 2024	19.91	19.94	19.91	19.91	19.84	0.05%	3,424
Oct 25, 2024	19.90	19.93	19.90	19.90	19.83	-0.15%	5,550
Oct 24, 2024	19.93	19.93	19.93	19.93	19.86	0.20%	100
Oct 23, 2024	19.89	19.89	19.89	19.89	19.82	-	-
Oct 22, 2024	19.92	19.92	19.89	19.89	19.82	-0.15%	8,349
Oct 21, 2024	19.92	19.92	19.92	19.92	19.85	0.05%	5,100
Oct 18, 2024	19.91	19.91	19.91	19.91	19.84	-	200
Oct 17, 2024	19.90	19.91	19.90	19.91	19.84	-	12,801
Oct 16, 2024	19.91	19.91	19.91	19.91	19.84	0.10%	74,200
Oct 15, 2024	19.90	19.91	19.89	19.89	19.82	-	262,750
Oct 11, 2024	19.89	19.89	19.88	19.89	19.82	0.20%	28,000
Oct 10, 2024	19.85	19.85	19.85	19.85	19.78	-	-
Oct 9, 2024	19.85	19.85	19.85	19.85	19.78	-0.10%	21,971
Oct 8, 2024	19.87	19.87	19.87	19.87	19.80	-	100,101
Oct 7, 2024	19.87	19.87	19.87	19.87	19.80	0.05%	900
Oct 4, 2024	19.86	19.86	19.86	19.86	19.79	0.10%	100
Oct 3, 2024	19.84	19.84	19.84	19.84	19.77	-0.10%	300
Oct 2, 2024	19.86	19.86	19.86	19.86	19.79	-0.10%	63,681
Oct 1, 2024	19.88	19.88	19.88	19.88	19.81	-0.10%	16,700
Sep 30, 2024	19.85	19.90	19.84	19.90	19.90	0.20%	5,970
Sep 27, 2024	19.84	19.86	19.84	19.86	19.86	-0.35%	8,700
Sep 26, 2024	19.93	19.93	19.93	19.93	19.86	-0.10%	524
Sep 25, 2024	19.95	19.95	19.95	19.95	19.88	-	7,800
Sep 24, 2024	19.95	19.95	19.95	19.95	19.88	-	1,355
Sep 23, 2024	19.93	19.95	19.93	19.95	19.88	0.10%	10,653
Sep 20, 2024	19.93	19.93	19.93	19.93	19.86	-	-
Sep 19, 2024	19.93	19.93	19.93	19.93	19.86	-	-
Sep 18, 2024	19.93	19.93	19.93	19.93	19.86	-	1,500
Sep 17, 2024	19.93	19.93	19.93	19.93	19.86	0.15%	1,600
Sep 16, 2024	19.90	19.90	19.90	19.90	19.83	-0.05%	21,100
Sep 13, 2024	19.91	19.91	19.91	19.91	19.84	-	-
Sep 12, 2024	19.91	19.91	19.91	19.91	19.84	-	7,400
Sep 11, 2024	19.88	19.91	19.88	19.91	19.84	0.15%	6,094
Sep 10, 2024	19.88	19.88	19.88	19.88	19.81	-0.15%	4,500
Sep 9, 2024	19.90	19.91	19.88	19.91	19.84	0.10%	28,500
Sep 6, 2024	19.89	19.89	19.87	19.89	19.82	0.15%	601
Sep 5, 2024	19.86	19.86	19.86	19.86	19.79	-0.10%	750
Sep 4, 2024	19.88	19.88	19.88	19.88	19.81	0.15%	8,600
Sep 3, 2024	19.85	19.85	19.85	19.85	19.78	0.10%	200
Aug 30, 2024	19.86	19.86	19.83	19.83	19.76	-0.50%	6,900
Aug 29, 2024	19.93	19.93	19.93	19.93	19.79	0.15%	7,900
Aug 28, 2024	19.90	19.90	19.90	19.90	19.76	-	-
Aug 27, 2024	19.90	19.90	19.90	19.90	19.83	-	800
Aug 26, 2024	19.90	19.90	19.89	19.90	19.83	-	3,300
Aug 23, 2024	19.90	19.90	19.90	19.90	19.83	0.10%	900
Aug 22, 2024	19.89	19.89	19.88	19.88	19.81	-0.05%	302,400
Aug 21, 2024	19.89	19.89	19.89	19.89	19.82	0.20%	400
Aug 20, 2024	19.85	19.85	19.85	19.85	19.78	-	-
Aug 19, 2024	19.85	19.85	19.85	19.85	19.78	-0.35%	370
Aug 16, 2024	19.92	19.92	19.92	19.92	19.85	-	-
Aug 15, 2024	19.86	19.92	19.86	19.92	19.85	0.15%	32,200
Aug 14, 2024	19.89	19.89	19.89	19.89	19.82	0.15%	1,300
Aug 13, 2024	19.86	19.86	19.86	19.86	19.79	-	2,500
Aug 12, 2024	19.86	19.86	19.86	19.86	19.79	-0.05%	570
Aug 9, 2024	19.87	19.87	19.87	19.87	19.80	-0.05%	800
Aug 8, 2024	19.87	19.88	19.87	19.88	19.81	0.05%	21,701
Aug 7, 2024	19.87	19.87	19.87	19.87	19.80	-	2,376
Aug 6, 2024	19.87	19.87	19.87	19.87	19.80	0.20%	10,000
Aug 2, 2024	19.83	19.83	19.83	19.83	19.76	-0.10%	2,000