(CFA)
NASDAQ: CFA
· Real-Time Price · USD
89.39
-0.30 (-0.34%)
At close: Aug 15, 2025, 3:59 PM
89.32
-0.07%
After-hours: Aug 15, 2025, 04:10 PM EDT
CFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 89.71 | 89.71 | 89.31 | 89.32 | 89.32 | -0.41% | 5,338 |
| Aug 14, 2025 | 89.63 | 89.69 | 89.37 | 89.69 | 89.69 | -0.50% | 2,633 |
| Aug 13, 2025 | 89.49 | 90.14 | 89.40 | 90.14 | 90.14 | 1.12% | 2,236 |
| Aug 12, 2025 | 88.51 | 89.14 | 88.51 | 89.14 | 89.14 | 1.10% | 7,248 |
| Aug 11, 2025 | 88.66 | 88.66 | 88.12 | 88.17 | 88.17 | -0.34% | 1,918 |
| Aug 8, 2025 | 88.70 | 88.70 | 88.41 | 88.47 | 88.47 | 0.12% | 3,300 |
| Aug 7, 2025 | 88.87 | 88.87 | 87.99 | 88.36 | 88.36 | 0.10% | 6,730 |
| Aug 6, 2025 | 88.40 | 88.46 | 88.07 | 88.27 | 88.27 | -0.15% | 16,600 |
| Aug 5, 2025 | 88.79 | 88.79 | 88.13 | 88.40 | 88.35 | -0.27% | 12,826 |
| Aug 4, 2025 | 87.84 | 88.64 | 87.84 | 88.64 | 88.60 | 1.23% | 10,800 |
| Aug 1, 2025 | 87.74 | 87.74 | 86.99 | 87.56 | 87.52 | -0.89% | 10,700 |
| Jul 31, 2025 | 88.69 | 89.21 | 88.31 | 88.35 | 88.30 | -0.76% | 6,038 |
| Jul 30, 2025 | 89.51 | 89.66 | 88.72 | 89.03 | 88.99 | -0.58% | 10,377 |
| Jul 29, 2025 | 89.85 | 89.87 | 89.42 | 89.55 | 89.50 | -0.07% | 4,637 |
| Jul 28, 2025 | 89.83 | 89.96 | 89.56 | 89.61 | 89.56 | -0.58% | 6,600 |
| Jul 25, 2025 | 89.82 | 90.13 | 89.58 | 90.13 | 90.08 | 0.58% | 8,100 |
| Jul 24, 2025 | 89.93 | 90.02 | 89.61 | 89.61 | 89.56 | -0.18% | 18,901 |
| Jul 23, 2025 | 89.73 | 89.79 | 89.46 | 89.77 | 89.72 | 0.56% | 33,500 |
| Jul 22, 2025 | 88.40 | 89.27 | 88.40 | 89.27 | 89.23 | 1.04% | 51,900 |
| Jul 21, 2025 | 88.66 | 89.00 | 88.33 | 88.35 | 88.30 | -0.35% | 16,300 |