(CMF)
AMEX: CMF
· Real-Time Price · USD
55.66
-0.04 (-0.06%)
At close: Aug 20, 2025, 3:59 PM
CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 55.76 | 55.76 | 55.65 | 55.70 | 55.70 | -0.02% | 700,018 |
| Aug 19, 2025 | 55.74 | 55.76 | 55.67 | 55.71 | 55.71 | 0.02% | 835,700 |
| Aug 18, 2025 | 55.71 | 55.73 | 55.66 | 55.70 | 55.70 | 0.02% | 630,346 |
| Aug 15, 2025 | 55.70 | 55.71 | 55.66 | 55.69 | 55.69 | 0.04% | 668,300 |
| Aug 14, 2025 | 55.75 | 55.75 | 55.67 | 55.67 | 55.67 | -0.16% | 577,200 |
| Aug 13, 2025 | 55.77 | 55.79 | 55.73 | 55.76 | 55.76 | 0.09% | 525,900 |
| Aug 12, 2025 | 55.68 | 55.72 | 55.64 | 55.71 | 55.71 | 0.05% | 608,727 |
| Aug 11, 2025 | 55.68 | 55.70 | 55.64 | 55.68 | 55.68 | 0.13% | 696,504 |
| Aug 8, 2025 | 55.62 | 55.62 | 55.56 | 55.61 | 55.61 | -0.05% | 564,916 |
| Aug 7, 2025 | 55.65 | 55.70 | 55.61 | 55.64 | 55.64 | 0.07% | 669,112 |
| Aug 6, 2025 | 55.61 | 55.63 | 55.49 | 55.60 | 55.60 | -0.09% | 674,400 |
| Aug 5, 2025 | 55.61 | 55.68 | 55.60 | 55.65 | 55.65 | 0.04% | 573,400 |
| Aug 4, 2025 | 55.67 | 55.68 | 55.58 | 55.63 | 55.63 | -0.04% | 669,502 |
| Aug 1, 2025 | 55.57 | 55.65 | 55.53 | 55.65 | 55.65 | 0.38% | 749,400 |
| Jul 31, 2025 | 55.46 | 55.47 | 55.40 | 55.44 | 55.30 | 0.14% | 563,800 |
| Jul 30, 2025 | 55.43 | 55.47 | 55.32 | 55.36 | 55.22 | -0.22% | 362,700 |
| Jul 29, 2025 | 55.35 | 55.50 | 55.33 | 55.48 | 55.34 | 0.31% | 554,207 |
| Jul 28, 2025 | 55.30 | 55.33 | 55.25 | 55.31 | 55.17 | 0.02% | 772,500 |
| Jul 25, 2025 | 55.29 | 55.32 | 55.24 | 55.30 | 55.16 | 0.05% | 509,013 |
| Jul 24, 2025 | 55.22 | 55.27 | 55.19 | 55.27 | 55.13 | 0.04% | 707,944 |