CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.64	55.69	55.58	55.64	55.64	-	391,616
Jun 26, 2025	55.65	55.70	55.61	55.64	55.64	-	293,116
Jun 25, 2025	55.68	55.68	55.58	55.64	55.64	-	358,416
Jun 24, 2025	55.60	55.69	55.60	55.64	55.64	0.13%	377,462
Jun 23, 2025	55.55	55.69	55.55	55.57	55.57	0.04%	540,390
Jun 20, 2025	55.55	55.57	55.47	55.55	55.55	0.16%	342,446
Jun 18, 2025	55.59	55.61	55.43	55.46	55.46	-0.14%	347,726
Jun 17, 2025	55.54	55.56	55.49	55.54	55.54	0.20%	454,797
Jun 16, 2025	55.45	55.50	55.41	55.43	55.43	0.04%	497,359
Jun 13, 2025	55.51	55.51	55.39	55.41	55.41	-0.27%	578,362
Jun 12, 2025	55.54	55.58	55.49	55.56	55.56	0.29%	533,107
Jun 11, 2025	55.40	55.46	55.34	55.40	55.40	0.13%	595,173
Jun 10, 2025	55.44	55.44	55.28	55.33	55.33	-0.05%	592,617
Jun 9, 2025	55.27	55.40	55.25	55.36	55.36	0.34%	694,566
Jun 6, 2025	55.32	55.33	55.16	55.17	55.17	-0.27%	1,041,915
Jun 5, 2025	55.49	55.51	55.31	55.32	55.32	-0.11%	640,106
Jun 4, 2025	55.48	55.52	55.38	55.38	55.38	0.11%	865,652
Jun 3, 2025	55.37	55.40	55.27	55.32	55.32	-0.02%	990,936
Jun 2, 2025	55.51	55.52	55.28	55.33	55.33	-0.61%	607,608
May 30, 2025	55.68	55.69	55.58	55.67	55.53	-0.02%	304,435
May 29, 2025	55.67	55.77	55.64	55.68	55.54	-	364,188
May 28, 2025	55.65	55.69	55.55	55.68	55.54	-0.02%	339,966
May 27, 2025	55.55	55.73	55.53	55.69	55.55	0.40%	348,522
May 23, 2025	55.51	55.54	55.40	55.47	55.33	0.13%	603,889
May 22, 2025	55.36	55.46	55.25	55.40	55.26	0.11%	464,829
May 21, 2025	55.56	55.61	55.34	55.34	55.20	-0.56%	339,649
May 20, 2025	55.65	55.81	55.60	55.65	55.51	-0.22%	312,597
May 19, 2025	55.56	55.95	55.51	55.77	55.63	-0.09%	472,808
May 16, 2025	55.80	55.86	55.61	55.82	55.68	0.02%	381,033
May 15, 2025	55.66	55.90	55.63	55.81	55.67	0.49%	637,129
May 14, 2025	55.71	55.75	55.54	55.54	55.40	-0.38%	450,945
May 13, 2025	55.70	55.76	55.61	55.75	55.61	0.20%	531,326
May 12, 2025	55.68	55.76	55.54	55.64	55.50	-0.22%	877,548
May 9, 2025	55.74	55.85	55.69	55.76	55.62	0.20%	381,976
May 8, 2025	55.77	55.80	55.65	55.65	55.51	-0.18%	305,002
May 7, 2025	55.67	55.81	55.67	55.75	55.61	0.04%	386,733
May 6, 2025	55.54	55.78	55.50	55.73	55.59	0.40%	299,165
May 5, 2025	55.56	55.60	55.42	55.51	55.37	-0.27%	455,028
May 2, 2025	55.57	55.69	55.56	55.66	55.52	-0.02%	649,996
May 1, 2025	55.79	55.84	55.60	55.67	55.53	-0.48%	444,456
Apr 30, 2025	55.71	55.94	55.65	55.94	55.66	0.41%	278,432
Apr 29, 2025	55.55	55.81	55.55	55.71	55.43	0.20%	970,638
Apr 28, 2025	55.37	55.67	55.35	55.60	55.32	0.36%	1,970,370
Apr 25, 2025	55.46	55.50	55.34	55.40	55.12	0.20%	475,072
Apr 24, 2025	55.20	55.37	55.14	55.29	55.01	0.36%	484,283
Apr 23, 2025	55.33	55.48	55.01	55.09	54.81	0.31%	591,862
Apr 22, 2025	54.99	55.03	54.70	54.92	54.65	0.04%	532,406
Apr 21, 2025	55.23	55.24	54.81	54.90	54.63	-0.54%	533,517
Apr 17, 2025	55.27	55.34	55.16	55.20	54.92	-0.16%	451,621
Apr 16, 2025	55.22	55.54	55.17	55.29	55.01	0.14%	1,067,131