Closing price on 8/12/2024
|
|
Open |
305.00 |
High |
305.00 |
Low |
305.00 |
Volume |
400 |
Split-adjusted Price |
305.00 |
|
|
CMF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2024
|
+9.10 / +3.08%
|
305.00
|
305.00
|
305.00
|
305.00
|
305.00
|
305.00
|
400
|
|
8/9/2024
|
0.00 / 0.00%
|
295.90
|
295.90
|
295.90
|
295.90
|
295.90
|
295.90
|
0
|
|
8/8/2024
|
0.00 / 0.00%
|
295.90
|
295.90
|
295.90
|
295.90
|
295.90
|
295.90
|
0
|
|
8/7/2024
|
0.00 / 0.00%
|
295.90
|
295.90
|
295.90
|
295.90
|
295.90
|
295.90
|
100
|
|
8/6/2024
|
+14.80 / +5.10%
|
295.00
|
305.00
|
295.00
|
305.00
|
295.90
|
305.00
|
1,100
|
|
8/5/2024
|
0.00 / 0.00%
|
290.20
|
290.20
|
290.20
|
290.20
|
290.20
|
290.20
|
0
|
|
8/2/2024
|
+4.40 / +1.51%
|
290.00
|
295.00
|
290.00
|
295.00
|
290.20
|
295.00
|
2,200
|
|
8/1/2024
|
0.00 / 0.00%
|
290.60
|
290.60
|
290.60
|
290.60
|
290.60
|
290.60
|
0
|
|
7/31/2024
|
0.00 / 0.00%
|
290.60
|
290.60
|
290.60
|
290.60
|
290.60
|
290.60
|
100
|
|
7/30/2024
|
0.00 / 0.00%
|
290.60
|
290.60
|
290.60
|
290.60
|
290.60
|
290.60
|
0
|
|
7/29/2024
|
+15.60 / +5.66%
|
285.00
|
291.00
|
285.00
|
291.00
|
290.60
|
291.00
|
2,400
|
|
7/26/2024
|
-2.00 / -0.72%
|
277.00
|
277.00
|
275.00
|
275.00
|
275.40
|
275.00
|
1,300
|
|
7/25/2024
|
+1.00 / +0.38%
|
266.00
|
280.00
|
266.00
|
266.00
|
277.00
|
266.00
|
2,100
|
|
7/24/2024
|
+5.00 / +1.92%
|
265.00
|
265.00
|
265.00
|
265.00
|
265.00
|
265.00
|
900
|
|
7/23/2024
|
+8.00 / +3.17%
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
300
|
|
7/22/2024
|
0.00 / 0.00%
|
252.00
|
252.00
|
252.00
|
252.00
|
252.00
|
252.00
|
0
|
|
7/19/2024
|
+2.00 / +0.80%
|
252.00
|
252.00
|
252.00
|
252.00
|
252.00
|
252.00
|
200
|
|
7/18/2024
|
-23.50 / -8.59%
|
250.00
|
250.00
|
250.00
|
250.00
|
250.00
|
250.00
|
100
|
|
7/17/2024
|
0.00 / 0.00%
|
273.60
|
273.70
|
273.10
|
273.10
|
273.50
|
273.10
|
800
|
|
7/16/2024
|
+7.30 / +2.69%
|
273.00
|
279.00
|
271.70
|
279.00
|
273.10
|
279.00
|
1,300
|
|
7/15/2024
|
+13.20 / +5.04%
|
265.00
|
274.90
|
265.00
|
274.90
|
271.70
|
274.90
|
1,300
|
|
7/12/2024
|
-5.20 / -1.96%
|
265.00
|
265.00
|
260.00
|
260.10
|
261.70
|
260.10
|
1,700
|
|
7/11/2024
|
+7.00 / +2.67%
|
263.00
|
269.00
|
262.00
|
269.00
|
265.30
|
269.00
|
2,200
|
|
7/10/2024
|
0.00 / 0.00%
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
0
|
|
7/9/2024
|
0.00 / 0.00%
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
1,500
|
|
7/8/2024
|
0.00 / 0.00%
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
262.00
|
0
|
|
7/5/2024
|
+2.00 / +0.77%
|
260.00
|
266.00
|
260.00
|
262.00
|
262.00
|
262.00
|
2,300
|
|
7/4/2024
|
-5.20 / -1.96%
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
260.00
|
100
|
|
7/3/2024
|
0.00 / 0.00%
|
265.20
|
265.20
|
265.20
|
265.20
|
265.20
|
265.20
|
1,500
|
|
7/2/2024
|
+10.00 / +3.85%
|
260.00
|
270.00
|
260.00
|
270.00
|
265.20
|
270.00
|
500
|
|
|