CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	91.03	91.42	91.03	91.18	91.18	0.15%	5,480
Dec 4, 2025	90.89	91.29	90.89	91.04	91.04	0.05%	7,722
Dec 3, 2025	90.67	91.10	90.67	90.99	90.99	0.55%	6,151
Dec 2, 2025	90.61	90.62	90.42	90.49	90.49	-0.17%	3,034
Dec 1, 2025	90.63	91.29	90.63	90.64	90.64	-0.82%	2,948
Nov 28, 2025	91.10	91.48	91.04	91.39	91.39	0.45%	3,151
Nov 26, 2025	91.05	91.18	90.98	90.98	90.98	0.63%	4,456
Nov 25, 2025	89.39	90.48	89.39	90.41	90.41	1.42%	2,497
Nov 24, 2025	88.65	89.32	88.65	89.14	89.14	0.41%	2,856
Nov 21, 2025	87.60	89.26	87.48	88.77	88.77	1.65%	9,284
Nov 20, 2025	89.10	89.10	87.20	87.33	87.33	-1.03%	4,321
Nov 19, 2025	88.39	88.58	88.04	88.24	88.24	-0.35%	13,035
Nov 18, 2025	88.22	88.90	88.13	88.55	88.55	0.03%	4,399
Nov 17, 2025	89.48	89.55	88.39	88.52	88.52	-1.20%	4,516
Nov 14, 2025	89.27	89.96	89.24	89.60	89.60	-0.25%	4,942
Nov 13, 2025	90.68	90.78	89.78	89.82	89.82	-1.18%	7,548
Nov 12, 2025	90.99	91.16	90.89	90.89	90.89	0.29%	7,925
Nov 11, 2025	90.16	90.73	90.16	90.63	90.63	0.46%	4,199
Nov 10, 2025	90.08	90.23	89.54	90.21	90.21	0.55%	10,054
Nov 7, 2025	88.76	89.72	88.76	89.72	89.72	0.78%	7,348
Nov 6, 2025	89.51	89.55	89.03	89.03	88.98	-0.66%	3,650
Nov 5, 2025	88.93	89.83	88.93	89.62	89.57	0.43%	7,169
Nov 4, 2025	88.93	89.40	88.89	89.23	89.19	-0.35%	11,775
Nov 3, 2025	89.21	89.56	89.00	89.54	89.50	-0.37%	5,302
Oct 31, 2025	89.41	89.88	89.41	89.88	89.83	0.35%	7,889
Oct 30, 2025	89.33	90.42	89.33	89.56	89.52	-0.21%	8,580
Oct 29, 2025	90.34	90.47	89.59	89.75	89.70	-1.04%	6,508
Oct 28, 2025	90.71	91.14	90.69	90.69	90.65	-0.76%	4,639
Oct 27, 2025	91.37	91.38	91.14	91.38	91.34	0.39%	5,138
Oct 24, 2025	91.36	91.41	91.02	91.03	90.98	0.26%	2,415
Oct 23, 2025	90.75	90.95	90.44	90.79	90.75	0.44%	10,036
Oct 22, 2025	90.89	90.95	90.40	90.40	90.35	-0.65%	3,930
Oct 21, 2025	90.45	91.03	90.45	90.99	90.94	0.42%	4,002
Oct 20, 2025	90.28	90.63	90.28	90.60	90.56	0.97%	5,283
Oct 17, 2025	89.42	89.76	89.25	89.74	89.69	0.59%	3,809
Oct 16, 2025	90.32	90.32	89.21	89.21	89.17	-1.14%	2,743
Oct 15, 2025	90.70	90.74	90.19	90.24	90.19	-0.03%	4,964
Oct 14, 2025	88.81	90.52	88.81	90.27	90.22	0.90%	4,046
Oct 13, 2025	89.29	89.64	89.29	89.46	89.42	0.85%	2,776
Oct 10, 2025	90.59	90.59	88.71	88.71	88.67	-1.84%	3,989
Oct 9, 2025	91.28	91.28	90.29	90.38	90.33	-0.95%	3,327
Oct 8, 2025	90.87	91.33	90.87	91.25	91.09	0.26%	4,076
Oct 7, 2025	91.55	91.55	90.89	91.01	90.86	-0.41%	4,582
Oct 6, 2025	91.55	91.62	91.28	91.39	91.23	0.02%	8,102
Oct 3, 2025	91.75	91.75	91.37	91.37	91.22	0.39%	2,997
Oct 2, 2025	90.83	91.11	90.66	91.01	90.86	0.14%	6,966
Oct 1, 2025	90.86	90.99	90.64	90.88	90.73	-0.11%	6,667
Sep 30, 2025	90.56	90.98	90.39	90.98	90.83	0.33%	5,514
Sep 29, 2025	90.75	90.76	90.50	90.68	90.53	0.19%	4,369
Sep 26, 2025	89.85	90.51	89.85	90.51	90.36	1.01%	5,861
Sep 25, 2025	89.77	89.85	89.40	89.60	89.46	-0.66%	7,283
Sep 24, 2025	90.40	90.63	90.20	90.20	90.05	-0.32%	3,090
Sep 23, 2025	90.36	90.79	90.33	90.50	90.35	0.07%	8,001
Sep 22, 2025	90.12	90.49	90.10	90.43	90.28	-0.03%	9,077
Sep 19, 2025	90.47	90.47	90.14	90.46	90.31	-0.19%	8,411
Sep 18, 2025	90.45	90.80	90.34	90.63	90.48	0.57%	23,158
Sep 17, 2025	90.19	90.95	90.12	90.12	89.97	0.09%	5,529
Sep 16, 2025	90.27	90.33	89.84	90.04	89.89	-0.22%	6,779
Sep 15, 2025	90.62	90.79	90.24	90.24	90.09	-0.37%	5,545
Sep 12, 2025	91.01	91.01	90.58	90.58	90.43	-0.70%	3,767
Sep 11, 2025	90.14	91.22	90.14	91.22	91.07	1.40%	4,679
Sep 10, 2025	90.16	90.29	89.65	89.96	89.81	-0.17%	6,893
Sep 9, 2025	90.11	90.19	89.89	90.11	89.96	-0.23%	5,619
Sep 8, 2025	90.35	90.35	89.75	90.32	90.17	-0.02%	6,720
Sep 5, 2025	90.65	90.78	89.99	90.34	90.03	-0.16%	6,285
Sep 4, 2025	90.00	90.48	89.77	90.48	90.18	0.89%	6,239
Sep 3, 2025	89.61	89.68	89.38	89.68	89.38	-0.26%	3,784
Sep 2, 2025	89.56	89.91	89.45	89.91	89.61	-0.46%	4,754
Aug 29, 2025	90.64	90.64	90.19	90.33	90.03	-0.14%	4,579
Aug 28, 2025	90.55	90.55	90.21	90.46	90.16	-0.22%	4,023
Aug 27, 2025	90.35	90.75	90.35	90.66	90.35	0.31%	5,769
Aug 26, 2025	90.07	90.37	90.07	90.37	90.07	0.15%	2,521
Aug 25, 2025	90.53	90.53	90.23	90.24	89.94	-0.74%	3,900
Aug 22, 2025	90.18	91.18	90.18	90.91	90.61	1.61%	5,437
Aug 21, 2025	89.38	89.67	89.38	89.47	89.17	-0.37%	10,277
Aug 20, 2025	89.69	89.85	89.55	89.81	89.51	0.15%	14,633
Aug 19, 2025	89.29	90.07	89.29	89.67	89.37	0.38%	15,212
Aug 18, 2025	89.25	89.45	89.25	89.33	89.03	0.01%	33,088
Aug 15, 2025	89.71	89.71	89.31	89.32	89.03	-0.41%	5,171
Aug 14, 2025	89.63	89.69	89.37	89.69	89.39	-0.50%	2,491
Aug 13, 2025	89.49	90.14	89.40	90.14	89.84	1.12%	2,236
Aug 12, 2025	88.51	89.14	88.51	89.14	88.84	1.10%	7,248
Aug 11, 2025	88.66	88.66	88.12	88.17	87.88	-0.34%	1,918
Aug 8, 2025	88.70	88.70	88.41	88.47	88.17	0.12%	3,277
Aug 7, 2025	88.87	88.87	87.99	88.36	88.07	0.10%	6,730
Aug 6, 2025	88.40	88.46	88.07	88.27	87.98	-0.14%	16,559
Aug 5, 2025	88.79	88.79	88.13	88.40	88.06	-0.28%	12,826
Aug 4, 2025	87.84	88.64	87.84	88.64	88.30	1.23%	10,770
Aug 1, 2025	87.74	87.74	86.99	87.56	87.22	-0.89%	10,691
Jul 31, 2025	88.69	89.21	88.31	88.35	88.01	-0.76%	6,038
Jul 30, 2025	89.51	89.66	88.72	89.03	88.69	-0.58%	10,348
Jul 29, 2025	89.85	89.87	89.42	89.55	89.21	-0.06%	4,637
Jul 28, 2025	89.83	89.96	89.56	89.61	89.26	-0.58%	6,581
Jul 25, 2025	89.82	90.13	89.58	90.13	89.78	0.58%	8,068
Jul 24, 2025	89.93	90.02	89.61	89.61	89.26	-0.18%	18,901
Jul 23, 2025	89.73	89.79	89.46	89.77	89.42	0.56%	33,463
Jul 22, 2025	88.40	89.27	88.40	89.27	88.93	1.05%	51,892
Jul 21, 2025	88.66	89.00	88.33	88.35	88.01	-0.36%	16,280
Jul 18, 2025	89.04	89.04	88.44	88.66	88.32	-0.04%	9,634
Jul 17, 2025	87.94	88.74	87.94	88.70	88.36	0.92%	7,348