Historical Stock Prices

(ETF)
CMF 
$116.065
*  
0.095
0.08%
Get CMF Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CMF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 116.09 116.286 115.9777 116.065 20,679
01/12/2017 116.38 116.454 115.985 116.16 26,701
01/11/2017 115.6 115.95 115.6 115.89 47,793
01/10/2017 115.73 115.7985 115.43 115.47 52,027
01/09/2017 115.79 115.79 115.41 115.54 78,271
01/06/2017 115.48 115.58 115.32 115.39 39,394
01/05/2017 115.09 115.58 115.08 115.58 62,112
01/04/2017 115.1 115.49 115.08 115.08 40,364
01/03/2017 115.35 115.57 115.19 115.41 95,231
12/30/2016 115.25 115.5 115.25 115.48 73,247
12/29/2016 115.29 115.87 115.1 115.38 255,774
12/28/2016 115.12 115.24 114.9 115.0516 402,294
12/27/2016 114.96 115.06 114.67 114.88 97,053
12/23/2016 115.01 115.06 114.73 115.06 68,012
12/22/2016 114.55 115.01 114.49 115.01 157,889
12/21/2016 114.85 115 114.6534 115 118,909
12/20/2016 114.4 114.8 114.3501 114.51 82,434
12/19/2016 114.51 114.79 114.2 114.2 89,812
12/16/2016 114.66 114.66 114.232 114.54 117,147
12/15/2016 114.7 114.822 114.39 114.65 242,213
12/14/2016 114.85 115.1399 114.8 114.8 80,320
12/13/2016 115.03 115.12 114.82 115.01 56,579
12/12/2016 115.03 115.19 114.7857 114.93 133,844
12/09/2016 114.93 115.366 114.76 114.99 102,845
12/08/2016 114.78 115.57 114.709 115.21 152,524
12/07/2016 114.84 115.27 114.71 115.13 71,210
12/06/2016 113.78 114.48 113.78 114.38 105,328
12/05/2016 113.49 113.75 113.37 113.4001 94,014
12/02/2016 113.23 113.96 113.23 113.58 105,226
12/01/2016 113.78 113.88 113.2791 113.2791 73,829
11/30/2016 114.58 114.58 114.03 114.03 45,558
11/29/2016 114.81 114.8672 114.6301 114.65 46,833
11/28/2016 115.02 115.202 114.74 114.75 29,574
11/25/2016 115.07 115.2 115.07 115.1 10,315
11/23/2016 115.1 115.2 114.875 115.066 43,151
11/22/2016 115.51 115.51 115.1901 115.2725 46,598
11/21/2016 115.34 115.57 115.18 115.425 85,768
11/18/2016 114.99 115.57 114.99 115.4915 74,843
11/17/2016 115.37 115.39 114.7 114.72 98,553
11/16/2016 115.7 115.7219 115.33 115.36 99,550
11/15/2016 115.55 116.13 115.5 115.87 74,682
11/14/2016 116.57 116.663 115.14 115.21 208,862
11/11/2016 117.4 117.519 116.8 116.8 49,365
11/10/2016 117.84 117.84 117.29 117.3356 200,774
11/09/2016 118.62 118.62 118 118.18 47,890
11/08/2016 119.27 119.27 119.05 119.18 26,176
11/07/2016 118.99 119.45 118.99 119.45 49,384
11/04/2016 119.27 119.33 119.25 119.27 25,860
11/03/2016 119.2 119.3131 119.1144 119.2 20,501
11/02/2016 119.23 119.36 119 119.204 28,846
11/01/2016 119.07 119.13 118.9514 118.96 15,233
10/31/2016 119.25 119.35 119.1101 119.34 25,394
10/28/2016 119.04 119.269 119.02 119.1754 57,757
10/27/2016 119.1 119.105 119 119.03 19,406
10/26/2016 119.13 119.298 119.13 119.2701 21,372
10/25/2016 119.25 119.34 119.2 119.32 23,616
10/24/2016 119.36 119.362 119.135 119.2201 33,981
10/21/2016 119.4 119.43 119.3 119.3396 38,612
10/20/2016 119.26 119.37 119.187 119.37 24,928
10/19/2016 119.05 119.21 119.05 119.21 26,568
10/18/2016 119.03 119.1899 119.001 119.1101 38,745
10/17/2016 119.04 119.3099 119.03 119.1272 43,674
10/14/2016 119.37 119.37 119.08 119.08 29,477
10/13/2016 119.43 119.45 119.329 119.45 40,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?