CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	55.75	55.75	55.71	55.71	-	-0.09%	208,319
Aug 13, 2025	55.77	55.79	55.73	55.76	55.76	0.09%	525,851
Aug 12, 2025	55.68	55.72	55.64	55.71	55.71	0.05%	608,727
Aug 11, 2025	55.68	55.70	55.64	55.68	55.68	0.13%	696,504
Aug 8, 2025	55.62	55.62	55.56	55.61	55.61	-0.05%	564,916
Aug 7, 2025	55.65	55.70	55.61	55.64	55.64	0.07%	669,112
Aug 6, 2025	55.61	55.63	55.49	55.60	55.60	-0.09%	674,377
Aug 5, 2025	55.61	55.68	55.60	55.65	55.65	0.04%	573,365
Aug 4, 2025	55.67	55.68	55.58	55.63	55.63	-0.04%	669,502
Aug 1, 2025	55.57	55.65	55.53	55.65	55.65	0.38%	749,390
Jul 31, 2025	55.46	55.47	55.40	55.44	55.30	0.14%	563,750
Jul 30, 2025	55.43	55.47	55.32	55.36	55.22	-0.22%	362,667
Jul 29, 2025	55.35	55.50	55.33	55.48	55.34	0.31%	554,207
Jul 28, 2025	55.30	55.33	55.25	55.31	55.17	0.02%	772,491
Jul 25, 2025	55.29	55.32	55.24	55.30	55.16	0.05%	509,013
Jul 24, 2025	55.22	55.27	55.19	55.27	55.13	0.04%	707,944
Jul 23, 2025	55.29	55.31	55.18	55.25	55.11	-0.05%	708,480
Jul 22, 2025	55.27	55.32	55.26	55.28	55.14	0.02%	1,010,834
Jul 21, 2025	55.32	55.42	55.26	55.27	55.13	0.20%	599,714
Jul 18, 2025	55.23	55.24	55.13	55.16	55.02	-0.04%	1,304,245
Jul 17, 2025	55.32	55.32	55.13	55.18	55.04	-0.18%	1,203,487
Jul 16, 2025	55.39	55.41	55.26	55.28	55.14	-0.20%	484,452
Jul 15, 2025	55.56	55.58	55.35	55.39	55.25	-0.22%	764,493
Jul 14, 2025	55.51	55.57	55.44	55.51	55.37	-0.02%	659,684
Jul 11, 2025	55.58	55.59	55.46	55.52	55.38	-0.22%	577,149
Jul 10, 2025	55.64	55.68	55.62	55.64	55.50	-0.02%	460,747
Jul 9, 2025	55.63	55.66	55.57	55.65	55.51	0.14%	380,206
Jul 8, 2025	55.60	55.61	55.53	55.57	55.43	-0.07%	493,971
Jul 7, 2025	55.59	55.62	55.56	55.61	55.47	0.04%	636,466
Jul 3, 2025	55.60	55.64	55.58	55.59	55.45	-0.09%	317,861
Jul 2, 2025	55.57	55.65	55.56	55.64	55.50	0.04%	477,264
Jul 1, 2025	55.63	55.67	55.57	55.62	55.48	-0.22%	484,819
Jun 30, 2025	55.83	55.83	55.68	55.74	55.46	0.18%	622,185
Jun 27, 2025	55.64	55.69	55.58	55.64	55.36	-	391,616
Jun 26, 2025	55.65	55.70	55.61	55.64	55.36	-	293,116
Jun 25, 2025	55.68	55.68	55.58	55.64	55.36	-	358,416
Jun 24, 2025	55.60	55.69	55.60	55.64	55.36	0.13%	377,462
Jun 23, 2025	55.55	55.69	55.55	55.57	55.29	0.04%	540,390
Jun 20, 2025	55.55	55.57	55.47	55.55	55.27	0.16%	342,446
Jun 18, 2025	55.59	55.61	55.43	55.46	55.18	-0.14%	347,726
Jun 17, 2025	55.54	55.56	55.49	55.54	55.26	0.20%	454,797
Jun 16, 2025	55.45	55.50	55.41	55.43	55.15	0.04%	497,359
Jun 13, 2025	55.51	55.51	55.39	55.41	55.13	-0.27%	578,362
Jun 12, 2025	55.54	55.58	55.49	55.56	55.28	0.29%	533,107
Jun 11, 2025	55.40	55.46	55.34	55.40	55.12	0.13%	595,173
Jun 10, 2025	55.44	55.44	55.28	55.33	55.05	-0.05%	592,617
Jun 9, 2025	55.27	55.40	55.25	55.36	55.08	0.34%	694,566
Jun 6, 2025	55.32	55.33	55.16	55.17	54.89	-0.27%	1,041,915
Jun 5, 2025	55.49	55.51	55.31	55.32	55.04	-0.11%	640,106
Jun 4, 2025	55.48	55.52	55.38	55.38	55.10	0.11%	865,652