CMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.55	57.62	57.54	57.60	57.60	0.08%	304,396
Jun 25, 2026	57.56	57.56	57.53	57.56	57.56	0.08%	267,912
Jun 24, 2026	57.50	57.56	57.50	57.51	57.51	0.10%	403,235
Jun 23, 2026	57.45	57.48	57.44	57.45	57.45	-0.07%	404,454
Jun 22, 2026	57.51	57.52	57.43	57.49	57.49	-0.02%	402,484
Jun 18, 2026	57.46	57.51	57.45	57.50	57.50	0.30%	380,568
Jun 17, 2026	57.42	57.46	57.33	57.33	57.33	-0.12%	425,607
Jun 16, 2026	57.40	57.49	57.37	57.40	57.40	0.04%	422,531
Jun 15, 2026	57.37	57.41	57.33	57.38	57.38	0.11%	562,394
Jun 12, 2026	57.31	57.31	57.17	57.31	57.31	-0.03%	288,009
Jun 11, 2026	57.29	57.37	57.21	57.33	57.33	0.19%	378,260
Jun 10, 2026	57.37	57.37	57.18	57.22	57.22	-0.26%	317,995
Jun 9, 2026	57.36	57.40	57.29	57.37	57.37	0.14%	314,500
Jun 8, 2026	57.36	57.38	57.26	57.29	57.29	0.02%	276,080
Jun 5, 2026	57.25	57.30	57.18	57.28	57.28	-0.17%	407,258
Jun 4, 2026	57.33	57.39	57.33	57.38	57.38	0.12%	389,147
Jun 3, 2026	57.21	57.33	57.20	57.31	57.31	-0.03%	424,418
Jun 2, 2026	57.33	57.38	57.32	57.33	57.33	0.16%	548,525
Jun 1, 2026	57.09	57.25	57.06	57.24	57.24	0.05%	600,069
May 29, 2026	57.25	57.38	57.25	57.35	57.21	0.17%	522,461
May 28, 2026	57.09	57.29	57.09	57.25	57.11	0.19%	382,800
May 27, 2026	57.04	57.16	57.04	57.14	57.00	0.11%	567,221
May 26, 2026	56.96	57.10	56.96	57.08	56.94	0.42%	918,680
May 22, 2026	56.79	56.86	56.77	56.84	56.70	0.13%	354,563
May 21, 2026	56.60	56.77	56.60	56.77	56.63	0.03%	527,452
May 20, 2026	56.69	56.79	56.64	56.75	56.61	0.16%	765,492
May 19, 2026	56.63	56.68	56.51	56.66	56.52	-0.25%	601,460
May 18, 2026	56.82	56.87	56.76	56.80	56.66	0.02%	690,954
May 15, 2026	56.84	56.87	56.59	56.79	56.65	-0.44%	861,925
May 14, 2026	57.01	57.10	57.01	57.04	56.90	0.04%	494,386
May 13, 2026	57.14	57.16	56.99	57.02	56.88	-0.18%	613,511
May 12, 2026	57.16	57.18	57.10	57.12	56.98	-0.21%	607,288
May 11, 2026	57.26	57.28	57.24	57.24	57.10	-0.05%	454,007
May 8, 2026	57.32	57.36	57.23	57.27	57.13	0.07%	414,615
May 7, 2026	57.25	57.28	57.21	57.23	57.09	-0.02%	444,506
May 6, 2026	57.28	57.28	57.23	57.24	57.10	0.21%	535,238
May 5, 2026	57.14	57.18	57.11	57.12	56.98	0.02%	391,299
May 4, 2026	57.13	57.17	57.05	57.11	56.97	-0.05%	587,760
May 1, 2026	57.18	57.19	57.13	57.14	57.00	-0.05%	445,942
Apr 30, 2026	57.33	57.33	57.26	57.31	57.03	0.05%	326,116
Apr 29, 2026	57.35	57.36	57.22	57.28	57.00	-0.24%	407,959
Apr 28, 2026	57.38	57.42	57.33	57.42	57.14	-0.10%	428,424
Apr 27, 2026	57.50	57.51	57.42	57.48	57.20	-	447,476
Apr 24, 2026	57.49	57.50	57.44	57.48	57.20	-	349,916
Apr 23, 2026	57.49	57.49	57.35	57.48	57.20	0.07%	352,373
Apr 22, 2026	57.48	57.49	57.43	57.44	57.16	0.03%	270,792
Apr 21, 2026	57.43	57.47	57.40	57.42	57.14	-0.09%	314,517
Apr 20, 2026	57.40	57.47	57.39	57.47	57.19	0.02%	392,890
Apr 17, 2026	57.35	57.49	57.35	57.46	57.18	0.24%	693,060
Apr 16, 2026	57.31	57.35	57.30	57.32	57.04	0.08%	469,626
Apr 15, 2026	57.34	57.36	57.26	57.28	57.00	-0.17%	305,679
Apr 14, 2026	57.33	57.38	57.32	57.37	57.09	0.05%	483,087
Apr 13, 2026	57.24	57.37	57.24	57.34	57.06	0.16%	471,774
Apr 10, 2026	57.32	57.34	57.24	57.25	56.97	-0.09%	310,745
Apr 9, 2026	57.20	57.35	57.18	57.30	57.02	0.16%	523,534
Apr 8, 2026	57.38	57.38	57.17	57.21	56.93	0.39%	706,140
Apr 7, 2026	56.92	57.02	56.88	56.99	56.71	0.08%	407,278
Apr 6, 2026	56.86	57.00	56.86	56.94	56.66	-0.04%	414,778
Apr 2, 2026	56.78	56.98	56.78	56.96	56.69	0.15%	435,152
Apr 1, 2026	56.88	56.90	56.84	56.88	56.60	0.28%	888,828
Mar 31, 2026	56.78	56.95	56.78	56.86	56.44	0.25%	841,842
Mar 30, 2026	56.63	56.75	56.62	56.72	56.31	0.27%	642,417
Mar 27, 2026	56.59	56.63	56.45	56.57	56.16	-0.07%	785,272
Mar 26, 2026	56.71	56.71	56.60	56.61	56.20	-0.19%	536,317
Mar 25, 2026	56.72	56.76	56.66	56.72	56.31	0.27%	516,561
Mar 24, 2026	56.93	56.93	56.55	56.57	56.16	-0.77%	1,481,310
Mar 23, 2026	56.88	57.10	56.84	57.01	56.59	0.36%	739,262
Mar 20, 2026	57.23	57.23	56.80	56.81	56.39	-0.86%	894,438
Mar 19, 2026	57.35	57.35	57.17	57.30	56.88	-0.16%	348,868
Mar 18, 2026	57.47	57.50	57.39	57.39	56.97	-0.21%	234,777
Mar 17, 2026	57.55	57.55	57.48	57.51	57.09	0.02%	322,056
Mar 16, 2026	57.57	57.60	57.46	57.50	57.08	0.10%	395,560
Mar 13, 2026	57.35	57.44	57.34	57.44	57.02	0.35%	475,898
Mar 12, 2026	57.55	57.55	57.22	57.24	56.82	-0.43%	794,944
Mar 11, 2026	57.56	57.63	57.47	57.49	57.07	-0.21%	329,860
Mar 10, 2026	57.71	57.75	57.61	57.61	57.19	-0.21%	329,935
Mar 9, 2026	57.72	57.77	57.62	57.73	57.31	-	323,863
Mar 6, 2026	57.70	57.74	57.62	57.73	57.31	-0.09%	391,528
Mar 5, 2026	57.72	57.78	57.67	57.78	57.36	-0.07%	540,757
Mar 4, 2026	57.82	57.88	57.75	57.82	57.40	0.09%	403,900
Mar 3, 2026	57.89	57.93	57.73	57.77	57.35	-0.56%	744,005
Mar 2, 2026	58.12	58.16	58.06	58.10	57.67	-0.30%	349,560
Feb 27, 2026	58.44	58.44	58.38	58.41	57.84	0.07%	1,080,478
Feb 26, 2026	58.33	58.37	58.33	58.37	57.80	0.07%	341,255
Feb 25, 2026	58.28	58.33	58.26	58.33	57.76	0.09%	358,467
Feb 24, 2026	58.28	58.31	58.24	58.28	57.71	0.07%	465,689
Feb 23, 2026	58.26	58.27	58.21	58.24	57.67	0.03%	509,084
Feb 20, 2026	58.20	58.22	58.17	58.22	57.65	0.07%	371,696
Feb 19, 2026	58.17	58.20	58.17	58.18	57.61	0.03%	346,632
Feb 18, 2026	58.13	58.18	58.13	58.16	57.59	-0.03%	343,650
Feb 17, 2026	58.20	58.22	58.13	58.18	57.61	0.03%	375,360
Feb 13, 2026	58.13	58.22	58.12	58.16	57.59	0.09%	408,116
Feb 12, 2026	58.03	58.13	58.03	58.11	57.54	0.19%	541,610
Feb 11, 2026	57.94	58.00	57.94	58.00	57.44	-0.09%	423,997
Feb 10, 2026	58.03	58.08	58.01	58.05	57.49	0.16%	441,749
Feb 9, 2026	57.91	57.98	57.91	57.96	57.40	0.05%	485,575
Feb 6, 2026	57.93	57.94	57.89	57.93	57.37	0.02%	374,147
Feb 5, 2026	57.90	57.96	57.89	57.92	57.36	0.16%	513,494
Feb 4, 2026	57.78	57.85	57.77	57.83	57.27	0.07%	375,817
Feb 3, 2026	57.73	57.82	57.73	57.79	57.23	0.07%	549,359