(CMF)
AMEX: CMF
· Real-Time Price · USD
56.84
-0.07 (-0.12%)
At close: Sep 12, 2025, 12:21 PM
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 56.83 | 56.96 | 56.80 | 56.91 | 56.91 | 0.28% | 606,185 |
| Sep 10, 2025 | 56.59 | 56.78 | 56.58 | 56.75 | 56.75 | 0.39% | 408,608 |
| Sep 9, 2025 | 56.51 | 56.65 | 56.46 | 56.53 | 56.53 | -0.02% | 478,200 |
| Sep 8, 2025 | 56.28 | 56.55 | 56.28 | 56.54 | 56.54 | 0.57% | 629,504 |
| Sep 5, 2025 | 56.14 | 56.22 | 56.10 | 56.22 | 56.22 | 0.57% | 808,034 |
| Sep 4, 2025 | 55.85 | 55.90 | 55.81 | 55.90 | 55.90 | 0.22% | 557,500 |
| Sep 3, 2025 | 55.62 | 55.81 | 55.62 | 55.78 | 55.78 | 0.36% | 789,501 |
| Sep 2, 2025 | 55.67 | 55.68 | 55.56 | 55.58 | 55.58 | -0.41% | 1,001,000 |
| Aug 29, 2025 | 55.81 | 55.84 | 55.78 | 55.81 | 55.67 | 0.00% | 554,727 |
| Aug 28, 2025 | 55.83 | 55.86 | 55.79 | 55.81 | 55.67 | -0.04% | 1,603,434 |
| Aug 27, 2025 | 55.81 | 55.84 | 55.75 | 55.83 | 55.69 | -0.02% | 543,048 |
| Aug 26, 2025 | 55.80 | 55.84 | 55.78 | 55.84 | 55.70 | 0.04% | 638,300 |
| Aug 25, 2025 | 55.77 | 55.83 | 55.75 | 55.82 | 55.68 | -0.02% | 939,311 |
| Aug 22, 2025 | 55.70 | 55.85 | 55.66 | 55.83 | 55.69 | 0.36% | 843,954 |
| Aug 21, 2025 | 55.66 | 55.69 | 55.60 | 55.63 | 55.49 | -0.13% | 655,500 |
| Aug 20, 2025 | 55.76 | 55.76 | 55.65 | 55.70 | 55.56 | -0.02% | 700,021 |
| Aug 19, 2025 | 55.74 | 55.76 | 55.67 | 55.71 | 55.57 | 0.02% | 835,700 |
| Aug 18, 2025 | 55.71 | 55.73 | 55.66 | 55.70 | 55.56 | 0.02% | 630,346 |
| Aug 15, 2025 | 55.70 | 55.71 | 55.66 | 55.69 | 55.55 | 0.04% | 668,300 |
| Aug 14, 2025 | 55.75 | 55.75 | 55.67 | 55.67 | 55.53 | -0.16% | 577,200 |