Closing price on 7/29/2024
|
|
Open |
285.00 |
High |
291.00 |
Low |
285.00 |
Volume |
2,400 |
Split-adjusted Price |
287.32 |
|
|
CMF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2024
|
+15.60 / +5.66%
|
285.00
|
291.00
|
285.00
|
291.00
|
290.60
|
287.32
|
2,400
|
|
7/26/2024
|
-2.00 / -0.72%
|
277.00
|
277.00
|
275.00
|
275.00
|
275.40
|
271.52
|
1,300
|
|
7/25/2024
|
+1.00 / +0.38%
|
266.00
|
280.00
|
266.00
|
266.00
|
277.00
|
262.64
|
2,100
|
|
7/24/2024
|
+5.00 / +1.92%
|
265.00
|
265.00
|
265.00
|
265.00
|
265.00
|
261.65
|
900
|
|
7/23/2024
|
+8.00 / +3.17%
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
256.71
|
300
|
|
7/22/2024
|
0.00 / 0.00%
|
252.00
|
252.00
|
252.00
|
252.00
|
252.00
|
248.81
|
0
|
|
7/19/2024
|
+2.00 / +0.80%
|
252.00
|
252.00
|
252.00
|
252.00
|
252.00
|
248.81
|
200
|
|
7/18/2024
|
-23.50 / -8.59%
|
250.00
|
250.00
|
250.00
|
250.00
|
250.00
|
246.84
|
100
|
|
7/17/2024
|
0.00 / 0.00%
|
273.60
|
273.70
|
273.10
|
273.10
|
273.50
|
269.65
|
800
|
|
7/16/2024
|
+7.30 / +2.69%
|
273.00
|
279.00
|
271.70
|
279.00
|
273.10
|
275.47
|
1,300
|
|
7/15/2024
|
+13.20 / +5.04%
|
265.00
|
274.90
|
265.00
|
274.90
|
271.70
|
271.42
|
1,300
|
|
7/12/2024
|
-5.20 / -1.96%
|
265.00
|
265.00
|
260.00
|
260.10
|
261.70
|
256.81
|
1,700
|
|
7/11/2024
|
+7.00 / +2.67%
|
263.00
|
269.00
|
262.00
|
269.00
|
265.30
|
265.60
|
2,200
|
|
7/10/2024
|
0.00 / 0.00%
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
258.69
|
0
|
|
7/9/2024
|
0.00 / 0.00%
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
258.69
|
1,500
|
|
7/8/2024
|
0.00 / 0.00%
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
258.69
|
0
|
|
7/5/2024
|
+2.00 / +0.77%
|
260.00
|
266.00
|
260.00
|
262.00
|
262.00
|
258.69
|
2,300
|
|
7/4/2024
|
-5.20 / -1.96%
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
256.71
|
100
|
|
7/3/2024
|
0.00 / 0.00%
|
265.20
|
265.20
|
265.20
|
265.20
|
265.20
|
261.85
|
1,500
|
|
7/2/2024
|
+10.00 / +3.85%
|
260.00
|
270.00
|
260.00
|
270.00
|
265.20
|
266.59
|
500
|
|
7/1/2024
|
+12.40 / +5.01%
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
256.71
|
200
|
|
6/28/2024
|
+4.20 / +1.69%
|
221.00
|
253.00
|
221.00
|
252.00
|
247.60
|
248.81
|
700
|
|
6/27/2024
|
0.00 / 0.00%
|
247.80
|
247.80
|
247.80
|
247.80
|
247.80
|
244.67
|
0
|
|
6/26/2024
|
+32.90 / +14.99%
|
225.00
|
252.40
|
225.00
|
252.40
|
247.80
|
249.21
|
1,100
|
|
6/25/2024
|
+0.20 / +0.09%
|
219.50
|
219.50
|
219.50
|
219.50
|
219.50
|
216.72
|
100
|
|
6/24/2024
|
0.00 / 0.00%
|
219.30
|
219.30
|
219.30
|
219.30
|
219.30
|
216.53
|
0
|
|
6/21/2024
|
+0.50 / +0.23%
|
220.00
|
220.00
|
218.50
|
218.50
|
219.30
|
215.74
|
200
|
|
6/20/2024
|
0.00 / 0.00%
|
218.00
|
218.00
|
218.00
|
218.00
|
218.00
|
215.24
|
0
|
|
6/19/2024
|
0.00 / 0.00%
|
218.00
|
218.00
|
218.00
|
218.00
|
218.00
|
215.24
|
1,000
|
|
6/18/2024
|
0.00 / 0.00%
|
218.00
|
218.00
|
218.00
|
218.00
|
218.00
|
215.24
|
0
|
|
|