Commerce MidCap Growth (CFAGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Apr 26, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Apr 25, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Apr 24, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Apr 23, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Apr 22, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Apr 19, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Apr 18, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Apr 17, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Apr 16, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Apr 15, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Apr 12, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Apr 11, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 10, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Apr 09, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Apr 08, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Apr 05, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Apr 04, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Apr 03, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Apr 02, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Apr 01, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 28, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Mar 27, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Mar 26, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Mar 25, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Mar 22, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 21, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Mar 20, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Mar 19, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Mar 18, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Mar 15, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Mar 14, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Mar 13, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Mar 12, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Mar 11, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Mar 08, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Mar 07, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Mar 06, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Mar 05, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Mar 04, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Mar 01, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Feb 29, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Feb 28, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Feb 27, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Feb 26, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Feb 23, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Feb 22, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Feb 21, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Feb 20, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Feb 16, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Feb 15, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Feb 14, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Feb 13, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Feb 12, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Feb 09, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Feb 08, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| Feb 07, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Feb 06, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Feb 05, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Feb 02, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Feb 01, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Jan 31, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Jan 30, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Jan 29, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Jan 26, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Jan 25, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Jan 24, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Jan 23, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Jan 22, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Jan 19, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| Jan 18, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Jan 17, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Jan 16, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Jan 12, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Jan 11, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Jan 10, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Jan 09, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 08, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jan 05, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Jan 04, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Jan 03, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Jan 02, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Dec 29, 2023 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Dec 28, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Dec 27, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Dec 26, 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Dec 22, 2023 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Dec 21, 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Dec 21, 2023 | 0.139 Dividend | |||||
| Dec 20, 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 42.47 | - |
| Dec 19, 2023 | 43.19 | 43.19 | 43.19 | 43.19 | 43.05 | - |
| Dec 18, 2023 | 42.91 | 42.91 | 42.91 | 42.91 | 42.77 | - |
| Dec 15, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.58 | - |
| Dec 14, 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.83 | - |
| Dec 13, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.65 | - |
| Dec 12, 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 42.02 | - |
| Dec 11, 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 41.81 | - |
| Dec 08, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
| Dec 07, 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 41.43 | - |
| Dec 07, 2023 | 0 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.