Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitol Fed Finl Inc (NQ: CFFN )

5.140 -0.030 (-0.58%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.290 9.375 9.236 9.363 1,446,606 +0.02(+0.26%)
Jan 30, 2017 9.478 9.539 9.333 9.339 1,503,591 -0.24(-2.47%)
Jan 27, 2017 9.527 9.757 9.485 9.575 1,019,445 -0.17(-1.71%)
Jan 26, 2017 9.715 9.769 9.672 9.742 650,759 +0.03(+0.28%)
Jan 25, 2017 9.769 9.775 9.690 9.715 1,196,652 +0.04(+0.38%)
Jan 24, 2017 9.612 9.709 9.569 9.678 899,100 +0.08(+0.82%)
Jan 23, 2017 9.618 9.636 9.581 9.599 685,258 -0.05(-0.50%)
Jan 20, 2017 9.636 9.712 9.636 9.648 754,872 +0.02(+0.19%)
Jan 19, 2017 9.660 9.666 9.585 9.630 745,199 -0.04(-0.38%)
Jan 18, 2017 9.618 9.672 9.575 9.666 855,171 +0.07(+0.69%)
Jan 17, 2017 9.775 9.775 9.593 9.599 844,998 -0.21(-2.16%)
Jan 13, 2017 9.812 9.812 9.812 0 +0.02(+0.25%)
Jan 12, 2017 9.902 9.951 9.715 9.787 931,396 -0.15(-1.46%)
Jan 11, 2017 9.933 9.963 9.860 9.933 992,495 +0.01(+0.06%)
Jan 10, 2017 9.884 9.951 9.812 9.927 1,102,710 +0.08(+0.86%)
Jan 09, 2017 9.878 9.899 9.763 9.842 1,395,724 -0.07(-0.73%)
Jan 06, 2017 9.957 10.00 9.909 9.915 1,076,652 -0.04(-0.43%)
Jan 05, 2017 10.18 10.18 9.902 9.957 1,688,124 -0.24(-2.32%)
Jan 04, 2017 10.16 10.29 10.13 10.19 1,598,438 +0.08(+0.84%)
Jan 03, 2017 10.09 10.18 9.984 10.11 1,926,763 +0.13(+1.34%)
Dec 30, 2016 9.975 9.975 9.975 0 -0.13(-1.32%)
Dec 29, 2016 10.25 10.33 10.03 10.11 2,777,751 -0.15(-1.42%)
Dec 28, 2016 10.14 10.31 10.14 10.25 2,757,155 +0.16(+1.56%)
Dec 27, 2016 9.975 10.11 9.969 10.10 728,097 +0.13(+1.28%)
Dec 23, 2016 9.969 9.969 9.969 0 -0.03(-0.30%)
Dec 22, 2016 9.957 10.02 9.893 9.999 779,595 +0.07(+0.67%)
Dec 21, 2016 9.896 9.969 9.878 9.933 611,589 -0.01(-0.06%)
Dec 20, 2016 9.927 10.01 9.890 9.939 962,589 -0.01(-0.06%)
Dec 19, 2016 9.884 9.945 9.775 9.945 704,758 +0.04(+0.43%)
Dec 16, 2016 9.933 10.03 9.872 9.902 1,992,100 +0.00(+0.00%)
Dec 15, 2016 9.878 9.975 9.860 9.902 1,384,276 +0.07(+0.68%)
Dec 14, 2016 9.878 9.939 9.793 9.836 954,442 -0.08(-0.86%)
Dec 13, 2016 9.915 9.939 9.812 9.921 1,008,584 +0.08(+0.80%)
Dec 12, 2016 10.02 10.09 9.824 9.842 1,581,660 -0.23(-2.29%)
Dec 09, 2016 9.993 10.12 9.933 10.07 1,102,936 +0.07(+0.67%)
Dec 08, 2016 9.884 10.02 9.806 10.01 1,357,501 +0.10(+0.98%)
Dec 07, 2016 9.781 9.936 9.769 9.909 1,433,125 +0.15(+1.55%)
Dec 06, 2016 9.763 9.812 9.690 9.757 1,552,262 -0.01(-0.06%)
Dec 05, 2016 9.727 9.763 9.660 9.763 1,049,163 +0.09(+0.94%)
Dec 02, 2016 9.769 9.769 9.636 9.672 828,266 -0.04(-0.44%)
Dec 01, 2016 9.654 9.745 9.642 9.715 964,629 +0.07(+0.75%)
Nov 30, 2016 9.781 9.806 9.618 9.642 821,607 -0.06(-0.62%)
Nov 29, 2016 9.690 9.757 9.624 9.702 1,115,860 +0.08(+0.82%)
Nov 28, 2016 9.642 9.678 9.602 9.624 758,311 -0.07(-0.69%)
Nov 25, 2016 9.575 9.769 9.575 9.690 950,898 +0.09(+0.95%)
Nov 23, 2016 9.599 9.599 9.599 0 -0.15(-1.55%)
Nov 22, 2016 9.818 9.848 9.696 9.751 1,420,111 -0.06(-0.62%)
Nov 21, 2016 9.830 9.836 9.721 9.812 1,129,339 -0.02(-0.18%)
Nov 18, 2016 9.812 9.866 9.784 9.830 1,025,170 +0.05(+0.56%)
Nov 17, 2016 9.787 9.842 9.727 9.775 807,563 +0.01(+0.06%)
Nov 16, 2016 9.715 9.848 9.678 9.769 1,151,579 +0.02(+0.19%)
Nov 15, 2016 9.685 9.757 9.475 9.751 995,012 +0.04(+0.37%)
Nov 14, 2016 9.721 9.757 9.578 9.715 1,089,212 +0.15(+1.56%)
Nov 11, 2016 9.340 9.620 9.328 9.566 1,702,770 +0.24(+2.55%)
Nov 10, 2016 9.078 9.245 9.013 9.328 1,157,274 +0.32(+3.57%)
Nov 09, 2016 8.763 9.031 8.703 9.007 1,051,133 +0.29(+3.35%)
Nov 08, 2016 8.691 8.745 8.662 8.715 560,766 -0.02(-0.20%)
Nov 07, 2016 8.703 8.739 8.662 8.733 555,513 +0.17(+1.95%)
Nov 04, 2016 8.602 8.632 8.554 8.566 585,775 -0.01(-0.14%)
Nov 03, 2016 8.554 8.632 8.554 8.578 753,621 +0.05(+0.56%)
Nov 02, 2016 8.578 8.614 8.489 8.531 715,080 -0.04(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.