Clipper Fund ( CFIMX) - Price History
Monthly price history for CFIMX (Clipper Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $16.86 | $16.86 |
| July 2026 | $16.69 | $16.69 |
| June 2026 | $16.52 | $16.52 |
| May 2026 | $16.36 | $17.25 |
| April 2026 | $16.08 | $16.96 |
| March 2026 | $14.82 | $15.63 |
| February 2026 | $15.50 | $16.35 |
| January 2026 | $15.47 | $16.31 |
| December 2025 | $15.07 | $15.89 |
| November 2025 | $14.56 | $15.84 |
| October 2025 | $14.06 | $15.29 |
| September 2025 | $13.84 | $15.06 |
| August 2025 | $13.74 | $14.95 |
| July 2025 | $13.16 | $14.31 |
| June 2025 | $13.14 | $14.29 |
| May 2025 | $12.36 | $14.23 |
| April 2025 | $11.87 | $136.63 |
| March 2025 | $11.99 | $138.06 |
| February 2025 | $12.56 | $144.56 |
| January 2025 | $12.68 | $145.94 |
| December 2024 | $11.83 | $136.18 |
| November 2024 | $12.46 | $155.88 |
| October 2024 | $11.65 | $145.82 |
| September 2024 | $11.76 | $147.14 |
| August 2024 | $11.57 | $144.79 |
| July 2024 | $11.52 | $144.22 |
| June 2024 | $11.35 | $142.05 |
| May 2024 | $11.21 | $146.29 |
| April 2024 | $10.78 | $140.71 |
| March 2024 | $11.21 | $146.22 |
| February 2024 | $10.74 | $140.14 |
| January 2024 | $10.07 | $131.33 |
| December 2023 | $9.91 | $129.25 |
| November 2023 | $9.24 | $124.88 |
| October 2023 | $8.56 | $115.70 |
| September 2023 | $8.73 | $117.90 |
| August 2023 | $9.03 | $121.99 |
| July 2023 | $9.40 | $127.05 |
| June 2023 | $8.77 | $118.43 |
| May 2023 | $8.18 | $113.95 |
| April 2023 | $8.14 | $113.36 |
| March 2023 | $7.86 | $109.46 |
| February 2023 | $8.06 | $112.37 |
| January 2023 | $8.36 | $116.47 |
| December 2022 | $7.53 | $104.89 |
| November 2022 | $7.87 | $111.54 |
| October 2022 | $7.16 | $101.40 |
| September 2022 | $6.79 | $96.24 |
| August 2022 | $7.51 | $106.44 |
| July 2022 | $7.78 | $110.28 |
| June 2022 | $7.41 | $104.98 |
| May 2022 | $8.22 | $120.98 |
| April 2022 | $7.99 | $117.51 |
| March 2022 | $8.88 | $130.61 |
| February 2022 | $8.93 | $131.42 |
| January 2022 | $9.25 | $136.05 |
| December 2021 | $9.27 | $136.38 |
| November 2021 | $9 | $145.20 |
| October 2021 | $9.44 | $152.27 |
| September 2021 | $9.05 | $146.04 |
| August 2021 | $9.42 | $151.97 |
| July 2021 | $9.26 | $149.40 |
| June 2021 | $9.47 | $152.84 |
| May 2021 | $9.59 | $160.46 |
| April 2021 | $9.50 | $158.83 |
| March 2021 | $8.80 | $147.15 |
| February 2021 | $8.44 | $141.19 |
| January 2021 | $7.86 | $131.46 |
| December 2020 | $7.87 | $131.69 |
| November 2020 | $7.58 | $129.92 |
| October 2020 | $6.81 | $116.73 |
| September 2020 | $6.75 | $115.76 |
| August 2020 | $7.04 | $120.75 |
| July 2020 | $6.62 | $113.43 |
| June 2020 | $6.30 | $108.05 |
| May 2020 | $6.21 | $106.39 |
| April 2020 | $6.08 | $104.17 |
| March 2020 | $5.36 | $91.90 |
| February 2020 | $6.62 | $113.56 |
| January 2020 | $7.14 | $122.50 |
| December 2019 | $7.16 | $122.75 |
| November 2019 | $6.98 | $121.53 |
| October 2019 | $6.75 | $117.38 |
| September 2019 | $6.59 | $114.70 |
| August 2019 | $6.39 | $111.24 |
| July 2019 | $6.61 | $114.98 |
| June 2019 | $6.46 | $112.32 |
| May 2019 | $6.09 | $105.98 |
| April 2019 | $6.66 | $115.84 |
| March 2019 | $6.22 | $108.18 |
| February 2019 | $6.20 | $107.96 |
| January 2019 | $6.14 | $106.84 |
| December 2018 | $5.52 | $96.09 |
| November 2018 | $6.13 | $112.11 |
| October 2018 | $6.10 | $111.46 |
| September 2018 | $6.70 | $122.50 |
| August 2018 | $6.80 | $124.32 |
| July 2018 | $6.72 | $122.92 |
| June 2018 | $6.49 | $118.70 |
| May 2018 | $6.43 | $122.22 |
| April 2018 | $6.33 | $120.28 |
| March 2018 | $6.23 | $118.37 |
| February 2018 | $6.45 | $122.51 |
| January 2018 | $6.76 | $128.41 |
| December 2017 | $6.34 | $120.46 |
| November 2017 | $6.21 | $122.83 |
| October 2017 | $6.14 | $121.43 |
| September 2017 | $6 | $118.53 |
| August 2017 | $5.79 | $114.40 |
| July 2017 | $5.87 | $116.07 |
| June 2017 | $5.76 | $113.80 |
| May 2017 | $5.64 | $113.73 |
| April 2017 | $5.62 | $113.40 |
| March 2017 | $5.54 | $111.89 |
| February 2017 | $5.57 | $112.44 |
| January 2017 | $5.48 | $110.51 |
| December 2016 | $5.39 | $108.72 |
| November 2016 | $5.33 | $113.47 |
| October 2016 | $5 | $106.35 |
| September 2016 | $5.05 | $107.45 |
| August 2016 | $5.04 | $107.24 |
| July 2016 | $4.92 | $104.70 |
| June 2016 | $4.72 | $105.77 |
| May 2016 | $4.88 | $109.43 |
| April 2016 | $4.70 | $105.26 |
| March 2016 | $4.49 | $100.56 |
| February 2016 | $4.24 | $95.06 |
| January 2016 | $4.29 | $96.25 |
| December 2015 | $4.66 | $104.41 |
| November 2015 | $4.74 | $107.12 |
| October 2015 | $4.68 | $105.74 |
| September 2015 | $4.30 | $96.98 |
| August 2015 | $4.45 | $100.44 |
| July 2015 | $4.70 | $106.18 |
| June 2015 | $4.54 | $102.43 |
| May 2015 | $4.62 | $104.24 |
| April 2015 | $4.54 | $102.55 |
| March 2015 | $4.46 | $100.77 |
| February 2015 | $4.52 | $101.93 |
| January 2015 | $4.25 | $95.88 |
| December 2014 | $4.38 | $98.79 |
| November 2014 | $4.43 | $100.33 |
| October 2014 | $4.31 | $97.65 |
| September 2014 | $4.27 | $96.75 |
| August 2014 | $4.35 | $98.65 |
| July 2014 | $4.22 | $95.77 |
| June 2014 | $4.30 | $97.57 |
| May 2014 | $4.20 | $95.32 |
| April 2014 | $4.14 | $93.87 |
| March 2014 | $4.12 | $93.45 |
| February 2014 | $4.04 | $91.58 |
| January 2014 | $3.87 | $87.80 |
| December 2013 | $4.06 | $92.07 |
| November 2013 | $3.96 | $90.18 |
| October 2013 | $3.84 | $87.32 |
| September 2013 | $3.66 | $83.18 |
| August 2013 | $3.56 | $81.10 |
| July 2013 | $3.69 | $83.95 |
| June 2013 | $3.53 | $80.30 |
| May 2013 | $3.58 | $81.48 |
| April 2013 | $3.44 | $78.38 |
| March 2013 | $3.41 | $77.54 |
| February 2013 | $3.27 | $74.40 |
| January 2013 | $3.19 | $72.67 |
| December 2012 | $3.03 | $68.86 |
| November 2012 | $2.95 | $68.46 |
| October 2012 | $2.96 | $68.61 |
| September 2012 | $2.96 | $68.77 |
| August 2012 | $2.89 | $67.16 |
| July 2012 | $2.83 | $65.59 |
| June 2012 | $2.83 | $65.63 |
| May 2012 | $2.75 | $63.90 |
| April 2012 | $2.93 | $68.02 |
| March 2012 | $2.94 | $68.14 |
| February 2012 | $2.89 | $67.10 |
| January 2012 | $2.78 | $64.41 |
| December 2011 | $2.69 | $62.50 |
| November 2011 | $2.69 | $63.32 |
| October 2011 | $2.68 | $63.02 |
| September 2011 | $2.47 | $58.17 |
| August 2011 | $2.66 | $62.54 |
| July 2011 | $2.78 | $65.32 |
| June 2011 | $2.85 | $66.96 |
| May 2011 | $2.88 | $67.79 |
| April 2011 | $2.87 | $67.62 |
| March 2011 | $2.81 | $66.03 |
| February 2011 | $2.78 | $65.46 |
| January 2011 | $2.70 | $63.57 |
| December 2010 | $2.63 | $61.96 |
| November 2010 | $2.48 | $58.88 |
| October 2010 | $2.44 | $58.10 |
| September 2010 | $2.41 | $57.33 |
| August 2010 | $2.24 | $53.20 |
| July 2010 | $2.34 | $55.73 |
| June 2010 | $2.21 | $52.48 |
| May 2010 | $2.30 | $54.69 |
| April 2010 | $2.50 | $59.34 |
| March 2010 | $2.44 | $58.08 |
| February 2010 | $2.34 | $55.56 |
| January 2010 | $2.27 | $53.95 |
| December 2009 | $2.29 | $54.56 |
| November 2009 | $2.30 | $55.19 |
| October 2009 | $2.16 | $51.88 |
| September 2009 | $2.15 | $51.62 |
| August 2009 | $2.09 | $50.06 |
| July 2009 | $1.96 | $47.07 |
| June 2009 | $1.79 | $42.87 |
| May 2009 | $1.81 | $43.36 |
| April 2009 | $1.71 | $41.10 |
| March 2009 | $1.48 | $35.54 |
| February 2009 | $1.32 | $31.57 |
| January 2009 | $1.51 | $36.17 |
| December 2008 | $1.67 | $39.98 |
| November 2008 | $1.67 | $41.06 |
| October 2008 | $1.88 | $46.25 |
| September 2008 | $2.27 | $55.75 |
| August 2008 | $2.50 | $61.30 |
| July 2008 | $2.47 | $60.66 |
| June 2008 | $2.59 | $63.55 |
| May 2008 | $2.95 | $72.39 |
| April 2008 | $3 | $73.64 |
| March 2008 | $2.82 | $69.23 |
| February 2008 | $2.91 | $71.28 |
| January 2008 | $3.13 | $76.70 |
| December 2007 | $3.30 | $81 |
| November 2007 | $3.30 | $92.03 |
| October 2007 | $3.41 | $95.14 |
| September 2007 | $3.33 | $92.89 |
| August 2007 | $3.26 | $90.98 |
| July 2007 | $3.27 | $91.15 |
| June 2007 | $3.38 | $94.24 |
| May 2007 | $3.44 | $95.76 |
| April 2007 | $3.34 | $92.98 |
| March 2007 | $3.22 | $89.76 |
| February 2007 | $3.24 | $90.24 |
| January 2007 | $3.32 | $92.65 |
| December 2006 | $3.30 | $91.98 |
| November 2006 | $3.23 | $94.48 |
| October 2006 | $3.16 | $92.55 |
| September 2006 | $3.02 | $88.37 |
| August 2006 | $2.93 | $85.85 |
| July 2006 | $2.92 | $85.44 |
| June 2006 | $2.90 | $84.88 |
| May 2006 | $2.88 | $84.11 |
| April 2006 | $2.92 | $85.44 |
| March 2006 | $2.90 | $89.45 |
| February 2006 | $2.88 | $88.80 |
| January 2006 | $2.87 | $88.28 |
| December 2005 | $2.86 | $88.15 |
| November 2005 | $2.82 | $87.97 |
| October 2005 | $2.79 | $87.28 |
| September 2005 | $2.83 | $88.40 |
| August 2005 | $2.81 | $87.85 |
| July 2005 | $2.84 | $88.81 |
| June 2005 | $2.82 | $87.98 |
| May 2005 | $2.81 | $87.90 |
| April 2005 | $2.77 | $86.44 |
| March 2005 | $2.78 | $86.94 |
| February 2005 | $2.81 | $87.87 |
| January 2005 | $2.79 | $87.16 |
| December 2004 | $2.87 | $89.68 |
| November 2004 | $2.77 | $89.73 |
| October 2004 | $2.67 | $86.52 |
| September 2004 | $2.65 | $85.83 |
| August 2004 | $2.66 | $86.46 |
| July 2004 | $2.63 | $85.43 |
| June 2004 | $2.71 | $87.86 |
| May 2004 | $2.61 | $84.59 |
| April 2004 | $2.63 | $85.33 |
| March 2004 | $2.64 | $85.54 |
| February 2004 | $2.70 | $87.75 |
| January 2004 | $2.73 | $88.44 |
| December 2003 | $2.71 | $87.97 |
| November 2003 | $2.58 | $86.02 |
| October 2003 | $2.53 | $84.48 |
| September 2003 | $2.48 | $82.71 |
| August 2003 | $2.49 | $83 |
| July 2003 | $2.40 | $80 |
| June 2003 | $2.39 | $79.81 |
| May 2003 | $2.39 | $79.63 |
| April 2003 | $2.20 | $73.33 |
| March 2003 | $2.04 | $68.03 |
| February 2003 | $2.07 | $69.10 |
| January 2003 | $2.20 | $73.29 |
| December 2002 | $2.27 | $75.73 |
| November 2002 | $2.34 | $81.34 |
| October 2002 | $2.20 | $76.41 |
| September 2002 | $2.09 | $72.59 |
| August 2002 | $2.44 | $84.66 |
| July 2002 | $2.34 | $81.38 |
| June 2002 | $2.38 | $82.81 |
| May 2002 | $2.57 | $89.17 |
| April 2002 | $2.51 | $87.27 |
| March 2002 | $2.54 | $88.30 |
| February 2002 | $2.45 | $85.08 |
| January 2002 | $2.42 | $84.02 |
| December 2001 | $2.40 | $83.53 |
| November 2001 | $2.25 | $85.54 |
| October 2001 | $2.13 | $81.07 |
| September 2001 | $2.11 | $80.41 |
| August 2001 | $2.16 | $82.48 |
| July 2001 | $2.16 | $82.16 |
| June 2001 | $2.17 | $82.49 |
| May 2001 | $2.16 | $82.32 |
| April 2001 | $2.14 | $81.60 |
| March 2001 | $2.10 | $80.07 |
| February 2001 | $2.11 | $80.23 |
| January 2001 | $2.06 | $78.56 |
| December 2000 | $2.08 | $79.25 |
| November 2000 | $1.93 | $83.19 |
| October 2000 | $1.89 | $81.64 |
| September 2000 | $1.80 | $77.63 |
| August 2000 | $1.70 | $73.36 |
| July 2000 | $1.61 | $69.58 |
| June 2000 | $1.55 | $66.81 |
| May 2000 | $1.57 | $67.82 |
| April 2000 | $1.51 | $65.37 |
| March 2000 | $1.47 | $63.30 |
| February 2000 | $1.36 | $58.70 |
| January 2000 | $1.47 | $63.53 |
| December 1999 | $1.51 | $65.28 |
| November 1999 | $1.51 | $73.80 |
| October 1999 | $1.52 | $74.26 |
| September 1999 | $1.53 | $74.85 |
| August 1999 | $1.56 | $76.15 |
| July 1999 | $1.58 | $77.22 |
| June 1999 | $1.60 | $78.22 |
| May 1999 | $1.58 | $77.12 |
| April 1999 | $1.59 | $77.42 |
| March 1999 | $1.49 | $72.85 |
| February 1999 | $1.49 | $72.93 |
| January 1999 | $1.52 | $73.98 |
| December 1998 | $1.54 | $75.37 |
| November 1998 | $1.57 | $79.48 |
| October 1998 | $1.52 | $77.18 |
| September 1998 | $1.38 | $69.79 |
| August 1998 | $1.30 | $65.87 |
| July 1998 | $1.40 | $83.32 |
| June 1998 | $1.40 | $83.01 |
| May 1998 | $1.37 | $81.40 |
| April 1998 | $1.38 | $81.77 |
| March 1998 | $1.39 | $82.33 |
| February 1998 | $1.36 | $80.89 |
| January 1998 | $1.31 | $77.86 |
| December 1997 | $1.30 | $76.86 |
| November 1997 | $1.28 | $87.07 |
| October 1997 | $1.22 | $83.30 |
| September 1997 | $1.22 | $83.22 |
| August 1997 | $1.18 | $80.51 |
| July 1997 | $1.23 | $83.99 |
| June 1997 | $1.17 | $79.68 |
| May 1997 | $1.13 | $76.97 |
| April 1997 | $1.09 | $74.53 |
| March 1997 | $1.02 | $69.78 |
| February 1997 | $1.06 | $72.05 |
| January 1997 | $1.04 | $70.64 |
| December 1996 | $0.99 | $67.57 |
| November 1996 | $1.03 | $75.14 |
| October 1996 | $0.97 | $71.13 |
| September 1996 | $0.94 | $68.73 |
| August 1996 | $0.90 | $66.01 |
| July 1996 | $0.89 | $65.24 |
| June 1996 | $0.92 | $67.30 |
| May 1996 | $0.90 | $65.90 |
| April 1996 | $0.88 | $64.12 |
| March 1996 | $0.87 | $63.93 |
| February 1996 | $0.86 | $63.20 |
| January 1996 | $0.86 | $63.19 |
| December 1995 | $0.83 | $60.74 |
| November 1995 | $0.80 | $64.92 |
| October 1995 | $0.78 | $62.64 |
| September 1995 | $0.78 | $62.57 |
| August 1995 | $0.73 | $58.75 |
| July 1995 | $0.73 | $58.61 |
| June 1995 | $0.72 | $58.21 |
| May 1995 | $0.71 | $57.20 |
| April 1995 | $0.67 | $54.06 |
| March 1995 | $0.64 | $51.63 |
| February 1995 | $0.62 | $50.18 |
| January 1995 | $0.59 | $47.80 |
| December 1994 | $0.57 | $46.09 |
| November 1994 | $0.56 | $48.08 |
| October 1994 | $0.59 | $50.12 |
| September 1994 | $0.57 | $48.78 |
| August 1994 | $0.60 | $51.29 |
| July 1994 | $0.57 | $48.43 |
| June 1994 | $0.56 | $47.75 |
| May 1994 | $0.57 | $48.78 |
| April 1994 | $0.57 | $48.67 |
| March 1994 | $0.56 | $47.64 |
| February 1994 | $0.59 | $50.26 |
| January 1994 | $0.61 | $52 |
| December 1993 | $0.59 | $50.05 |
| November 1993 | $0.57 | $56.09 |
| October 1993 | $0.57 | $56.17 |
| September 1993 | $0.56 | $54.49 |
| August 1993 | $0.57 | $55.64 |
| July 1993 | $0.54 | $52.63 |
| June 1993 | $0.55 | $53.70 |
| May 1993 | $0.54 | $53.03 |
| April 1993 | $0.52 | $51.36 |
| March 1993 | $0.55 | $53.90 |
| February 1993 | $0.54 | $52.67 |
| January 1993 | $0.54 | $52.92 |
| December 1992 | $0.53 | $51.74 |
| November 1992 | $0.51 | $53.75 |
| October 1992 | $0.48 | $50.99 |
| September 1992 | $0.49 | $51.78 |
| August 1992 | $0.48 | $50.33 |
| July 1992 | $0.48 | $50.80 |
| June 1992 | $0.47 | $49.61 |
| May 1992 | $0.46 | $48.96 |
| April 1992 | $0.45 | $48.05 |
| March 1992 | $0.45 | $47.49 |
| February 1992 | $0.46 | $48.69 |
| January 1992 | $0.45 | $47.22 |
| December 1991 | $0.45 | $48.10 |
| November 1991 | $0.41 | $46.33 |
| October 1991 | $0.42 | $47.18 |
| September 1991 | $0.41 | $46.40 |
| August 1991 | $0.40 | $45.13 |
| July 1991 | $0.40 | $45.04 |
| June 1991 | $0.38 | $43.55 |
| May 1991 | $0.40 | $45.63 |
| April 1991 | $0.39 | $44.67 |
| March 1991 | $0.39 | $43.75 |
| February 1991 | $0.38 | $42.76 |
| January 1991 | $0.36 | $41.31 |
| December 1990 | $0.34 | $38.80 |
| November 1990 | $0.32 | $38.08 |
| October 1990 | $0.30 | $34.96 |
| September 1990 | $0.31 | $35.88 |
| August 1990 | $0.32 | $37.63 |
| July 1990 | $0.35 | $40.86 |
| June 1990 | $0.36 | $42.53 |
| May 1990 | $0.36 | $42.37 |
| April 1990 | $0.34 | $39.54 |
| March 1990 | $0.34 | $40.21 |
| February 1990 | $0.34 | $40.17 |
| January 1990 | $0.34 | $39.92 |
| December 1989 | $0.37 | $43.45 |
| November 1989 | $0.38 | $46.15 |
| October 1989 | $0.39 | $46.84 |
| September 1989 | $0.40 | $47.72 |
| August 1989 | $0.40 | $48.20 |
| July 1989 | $0.39 | $47.30 |
| June 1989 | $0.37 | $44.62 |
| May 1989 | $0.36 | $43.82 |
| April 1989 | $0.35 | $42.21 |
| March 1989 | $0.34 | $40.43 |
| February 1989 | $0.33 | $39.62 |
| January 1989 | $0.34 | $40.33 |
| December 1988 | $0.31 | $37.74 |
| November 1988 | $0.33 | $40.16 |
| October 1988 | $0.33 | $41.07 |
| September 1988 | $0.33 | $40.37 |
| August 1988 | $0.31 | $38.03 |
| July 1988 | $0.31 | $38.14 |
| June 1988 | $0.31 | $38.52 |
| May 1988 | $0.29 | $35.92 |
| April 1988 | $0.30 | $36.45 |
| March 1988 | $0.30 | $36.81 |
| February 1988 | $0.31 | $38.18 |
| January 1988 | $0.30 | $36.49 |
| December 1987 | $0.28 | $33.76 |
| November 1987 | $0.30 | $38.46 |
| October 1987 | $0.32 | $41.04 |
| September 1987 | $0.34 | $44.29 |
| August 1987 | $0.36 | $45.79 |
| July 1987 | $0.35 | $45.35 |
| June 1987 | $0.34 | $44.41 |
| May 1987 | $0.34 | $43.07 |
| April 1987 | $0.33 | $42.38 |
| March 1987 | $0.35 | $44.54 |
| February 1987 | $0.34 | $43.75 |
| January 1987 | $0.33 | $42.33 |
| December 1986 | $0.31 | $41.55 |
| November 1986 | $0.33 | $43.98 |
| October 1986 | $0.32 | $43.14 |
| September 1986 | $0.31 | $41.52 |
| August 1986 | $0.32 | $42.79 |
| July 1986 | $0.30 | $40.38 |
| June 1986 | $0.32 | $42.34 |
| May 1986 | $0.31 | $41.19 |
CFIMX
Price: $16.86
52 week price:
Dividend Yield: 8.06%
5-year range yield:
Forward Dividend Yield: 10.53%
Dividend Per Share: 1.78 USD
Earnings Per Share: 10.20 USD
P/E Ratio: 1.57
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 170.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 40
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%