CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.37	57.41	57.36	57.38	57.38	-0.03%	294,870
Dec 4, 2025	57.34	57.40	57.34	57.40	57.40	0.02%	559,651
Dec 3, 2025	57.39	57.45	57.38	57.39	57.39	0.02%	414,790
Dec 2, 2025	57.37	57.38	57.32	57.38	57.38	-0.07%	427,987
Dec 1, 2025	57.50	57.50	57.36	57.42	57.42	-0.40%	514,517
Nov 28, 2025	57.65	57.69	57.64	57.65	57.51	-0.09%	229,942
Nov 26, 2025	57.59	57.70	57.59	57.70	57.56	0.16%	454,194
Nov 25, 2025	57.62	57.62	57.58	57.61	57.47	0.05%	507,000
Nov 24, 2025	57.55	57.60	57.54	57.58	57.44	0.07%	349,523
Nov 21, 2025	57.57	57.59	57.53	57.54	57.40	0.03%	248,077
Nov 20, 2025	57.50	57.53	57.45	57.52	57.38	0.07%	328,290
Nov 19, 2025	57.56	57.57	57.44	57.48	57.34	-0.10%	297,435
Nov 18, 2025	57.53	57.55	57.48	57.54	57.40	0.21%	435,791
Nov 17, 2025	57.45	57.47	57.38	57.42	57.28	0.12%	446,497
Nov 14, 2025	57.50	57.52	57.33	57.35	57.21	-0.19%	487,612
Nov 13, 2025	57.48	57.50	57.43	57.46	57.32	-0.12%	266,376
Nov 12, 2025	57.63	57.63	57.50	57.53	57.39	-0.16%	354,242
Nov 11, 2025	57.54	57.63	57.53	57.62	57.48	0.28%	276,555
Nov 10, 2025	57.43	57.48	57.42	57.46	57.32	0.05%	356,114
Nov 7, 2025	57.37	57.48	57.37	57.43	57.29	0.03%	385,177
Nov 6, 2025	57.42	57.42	57.38	57.41	57.27	0.19%	358,755
Nov 5, 2025	57.37	57.37	57.28	57.30	57.16	-0.21%	283,131
Nov 4, 2025	57.35	57.45	57.35	57.42	57.28	0.09%	311,576
Nov 3, 2025	57.40	57.40	57.33	57.37	57.23	-0.30%	469,759
Oct 31, 2025	57.54	57.61	57.52	57.54	57.26	0.05%	504,162
Oct 30, 2025	57.40	57.54	57.36	57.51	57.23	-0.07%	276,784
Oct 29, 2025	57.57	57.62	57.48	57.55	57.27	-0.02%	394,654
Oct 28, 2025	57.64	57.66	57.56	57.56	57.28	-0.10%	418,155
Oct 27, 2025	57.58	57.66	57.57	57.62	57.34	-	597,344
Oct 24, 2025	57.63	57.64	57.59	57.62	57.34	0.03%	436,259
Oct 23, 2025	57.56	57.61	57.55	57.60	57.32	-	273,408
Oct 22, 2025	57.63	57.64	57.58	57.60	57.32	-0.02%	317,282
Oct 21, 2025	57.60	57.61	57.57	57.61	57.33	0.10%	339,558
Oct 20, 2025	57.55	57.61	57.55	57.55	57.27	0.09%	319,089
Oct 17, 2025	57.43	57.51	57.43	57.50	57.22	0.02%	305,497
Oct 16, 2025	57.32	57.50	57.32	57.49	57.21	0.26%	331,021
Oct 15, 2025	57.25	57.35	57.25	57.34	57.06	0.19%	337,608
Oct 14, 2025	57.23	57.26	57.21	57.23	56.95	-0.23%	310,556
Oct 13, 2025	57.26	57.36	57.23	57.36	57.08	0.28%	256,376
Oct 10, 2025	57.19	57.23	57.12	57.20	56.92	0.25%	431,261
Oct 9, 2025	57.09	57.09	57.01	57.06	56.78	0.05%	295,300
Oct 8, 2025	57.09	57.10	57.03	57.03	56.75	-0.02%	278,632
Oct 7, 2025	57.01	57.10	56.98	57.04	56.76	0.04%	351,429
Oct 6, 2025	56.95	57.02	56.92	57.02	56.74	0.02%	290,632
Oct 3, 2025	56.96	57.02	56.95	57.01	56.73	0.07%	384,418
Oct 2, 2025	56.92	56.98	56.89	56.97	56.69	0.02%	342,670
Oct 1, 2025	56.94	56.98	56.92	56.96	56.68	-0.14%	290,285
Sep 30, 2025	56.93	57.04	56.90	57.04	56.62	0.18%	315,600
Sep 29, 2025	56.88	56.98	56.87	56.94	56.52	0.14%	235,465
Sep 26, 2025	56.88	56.92	56.82	56.86	56.44	-0.09%	335,053