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

Capitol Fed Finl Inc (NQ: CFFN )

5.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2018 8.075 8.081 7.953 7.985 799,515 -0.11(-1.34%)
Apr 27, 2018 8.101 8.133 8.056 8.094 241,615 +0.01(+0.08%)
Apr 26, 2018 8.152 8.152 8.043 8.088 277,466 -0.06(-0.79%)
Apr 25, 2018 8.184 8.190 7.960 8.152 504,839 -0.03(-0.39%)
Apr 24, 2018 8.133 8.216 8.081 8.184 475,056 +0.10(+1.19%)
Apr 23, 2018 8.088 8.107 8.043 8.088 346,141 +0.03(+0.40%)
Apr 20, 2018 8.017 8.107 8.017 8.056 415,611 +0.01(+0.08%)
Apr 19, 2018 7.992 8.069 7.960 8.049 441,439 +0.06(+0.80%)
Apr 18, 2018 8.056 8.081 7.976 7.985 603,004 -0.04(-0.56%)
Apr 17, 2018 8.139 8.139 8.005 8.030 611,070 -0.08(-0.95%)
Apr 16, 2018 8.069 8.158 8.069 8.107 646,486 +0.04(+0.48%)
Apr 13, 2018 8.145 8.145 8.043 8.069 539,556 -0.04(-0.55%)
Apr 12, 2018 8.030 8.133 8.011 8.113 765,843 +0.11(+1.36%)
Apr 11, 2018 7.985 8.011 7.947 8.005 518,770 -0.02(-0.24%)
Apr 10, 2018 7.953 8.056 7.921 8.024 618,670 +0.14(+1.79%)
Apr 09, 2018 7.940 8.011 7.883 7.883 310,932 -0.03(-0.32%)
Apr 06, 2018 7.979 8.017 7.854 7.908 308,453 -0.10(-1.28%)
Apr 05, 2018 8.024 8.043 7.960 8.011 507,104 +0.03(+0.40%)
Apr 04, 2018 7.825 7.998 7.819 7.979 450,350 +0.08(+0.97%)
Apr 03, 2018 7.876 7.966 7.832 7.902 617,933 +0.04(+0.57%)
Apr 02, 2018 7.908 7.970 7.806 7.857 630,788 -0.05(-0.65%)
Mar 29, 2018 7.908 7.908 7.908 0 -0.04(-0.48%)
Mar 28, 2018 7.876 7.985 7.864 7.947 694,435 +0.09(+1.14%)
Mar 27, 2018 8.011 8.011 7.844 7.857 686,636 -0.13(-1.68%)
Mar 26, 2018 7.947 8.005 7.878 7.992 753,930 +0.13(+1.71%)
Mar 23, 2018 8.081 8.107 7.854 7.857 815,656 -0.21(-2.62%)
Mar 22, 2018 8.152 8.235 8.062 8.069 628,223 -0.13(-1.56%)
Mar 21, 2018 8.177 8.235 8.147 8.197 396,791 +0.02(+0.23%)
Mar 20, 2018 8.261 8.286 8.173 8.177 386,642 -0.08(-0.93%)
Mar 19, 2018 8.261 8.270 8.171 8.254 495,680 -0.01(-0.15%)
Mar 16, 2018 8.261 8.341 8.248 8.267 1,279,325 +0.01(+0.08%)
Mar 15, 2018 8.248 8.293 8.206 8.261 460,144 +0.03(+0.39%)
Mar 14, 2018 8.357 8.357 8.222 8.229 497,501 -0.09(-1.08%)
Mar 13, 2018 8.318 8.373 8.305 8.318 360,319 +0.00(+0.00%)
Mar 12, 2018 8.350 8.370 8.280 8.318 440,157 -0.04(-0.46%)
Mar 09, 2018 8.293 8.370 8.261 8.357 459,168 +0.10(+1.16%)
Mar 08, 2018 8.338 8.344 8.229 8.261 361,672 -0.07(-0.85%)
Mar 07, 2018 8.184 8.376 8.171 8.331 649,481 +0.12(+1.40%)
Mar 06, 2018 8.184 8.235 8.104 8.216 697,543 +0.07(+0.86%)
Mar 05, 2018 8.069 8.197 8.037 8.145 764,075 +0.06(+0.79%)
Mar 02, 2018 7.940 8.101 7.915 8.081 749,393 +0.10(+1.20%)
Mar 01, 2018 7.992 8.062 7.944 7.985 666,093 -0.01(-0.16%)
Feb 28, 2018 8.145 8.184 7.992 7.998 734,071 -0.14(-1.73%)
Feb 27, 2018 8.222 8.344 8.133 8.139 645,119 -0.10(-1.17%)
Feb 26, 2018 8.261 8.261 8.171 8.235 607,441 +0.02(+0.23%)
Feb 23, 2018 8.158 8.216 8.133 8.216 629,765 +0.08(+0.94%)
Feb 22, 2018 8.126 8.139 608,954 -0.04(-0.47%)
Feb 21, 2018 8.165 8.238 8.162 8.177 505,208 +0.01(+0.08%)
Feb 20, 2018 8.280 8.350 8.155 8.171 632,203 -0.12(-1.39%)
Feb 16, 2018 8.286 8.286 8.286 0 +0.03(+0.31%)
Feb 15, 2018 8.293 8.293 8.248 8.261 582,865 +0.02(+0.23%)
Feb 14, 2018 8.152 8.280 8.152 8.241 1,081,840 +0.03(+0.31%)
Feb 13, 2018 8.165 8.235 8.158 8.216 464,065 +0.01(+0.08%)
Feb 12, 2018 8.197 8.302 8.139 8.209 619,966 +0.03(+0.39%)
Feb 09, 2018 8.133 8.248 8.049 8.177 916,450 +0.12(+1.51%)
Feb 08, 2018 8.216 8.254 8.049 8.056 966,673 -0.14(-1.68%)
Feb 07, 2018 8.120 8.222 8.120 8.193 820,925 +0.05(+0.67%)
Feb 06, 2018 8.017 8.190 7.915 8.139 1,054,607 -0.03(-0.39%)
Feb 05, 2018 8.331 8.418 8.113 8.171 655,777 -0.23(-2.74%)
Feb 02, 2018 8.382 8.504 8.312 8.402 991,185 -0.02(-0.23%)
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.