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

Capitol Fed Finl Inc (NQ: CFFN )

5.210 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 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 (%)
May 31, 2017 8.527 8.527 8.425 8.471 626,500 -0.03(-0.36%)
May 30, 2017 8.477 8.533 8.422 8.502 646,868 -0.01(-0.07%)
May 26, 2017 8.514 8.545 8.459 8.508 538,821 +0.00(+0.00%)
May 25, 2017 8.563 8.582 8.490 8.508 533,805 -0.03(-0.36%)
May 24, 2017 8.600 8.612 8.496 8.539 937,929 -0.06(-0.71%)
May 23, 2017 8.563 8.631 8.527 8.600 693,475 +0.06(+0.72%)
May 22, 2017 8.563 8.576 8.514 8.539 836,583 -0.01(-0.07%)
May 19, 2017 8.551 8.618 8.514 8.545 1,062,339 -0.01(-0.07%)
May 18, 2017 8.465 8.594 8.459 8.551 917,863 +0.05(+0.58%)
May 17, 2017 8.569 8.594 8.471 8.502 1,188,151 -0.12(-1.42%)
May 16, 2017 8.723 8.753 8.576 8.625 1,019,877 -0.09(-0.99%)
May 15, 2017 8.717 8.762 8.680 8.710 749,107 +0.03(+0.35%)
May 12, 2017 8.741 8.741 8.658 8.680 821,901 -0.10(-1.12%)
May 11, 2017 8.864 8.870 8.766 8.778 611,472 -0.12(-1.31%)
May 10, 2017 8.870 8.934 8.839 8.894 633,264 +0.02(+0.21%)
May 09, 2017 8.925 8.962 8.827 8.876 645,848 -0.04(-0.48%)
May 08, 2017 8.980 9.005 8.882 8.919 530,046 -0.06(-0.68%)
May 05, 2017 9.005 9.008 8.928 8.980 571,690 -0.01(-0.07%)
May 04, 2017 8.986 9.048 8.949 8.986 659,175 +0.06(+0.62%)
May 03, 2017 8.796 8.943 8.772 8.931 610,166 +0.11(+1.22%)
May 02, 2017 8.933 8.952 8.818 8.824 949,016 -0.11(-1.23%)
May 01, 2017 8.927 8.964 8.866 8.933 940,206 +0.02(+0.21%)
Apr 28, 2017 9.013 9.083 8.885 8.915 1,162,549 -0.11(-1.22%)
Apr 27, 2017 9.110 9.153 8.927 9.025 820,027 -0.04(-0.40%)
Apr 26, 2017 9.019 9.135 9.001 9.061 1,045,997 +0.02(+0.20%)
Apr 25, 2017 9.128 9.177 9.031 9.043 826,701 -0.06(-0.67%)
Apr 24, 2017 9.141 9.183 9.092 9.104 652,204 +0.10(+1.15%)
Apr 21, 2017 8.976 9.031 8.915 9.001 738,244 +0.02(+0.27%)
Apr 20, 2017 8.933 8.988 8.915 8.976 678,946 +0.08(+0.89%)
Apr 19, 2017 8.866 8.952 8.866 8.897 761,046 +0.06(+0.72%)
Apr 18, 2017 8.806 8.866 8.769 8.833 634,172 +0.00(+0.03%)
Apr 17, 2017 8.726 8.830 8.693 8.830 534,901 +0.12(+1.33%)
Apr 13, 2017 8.799 8.830 8.714 8.714 680,600 -0.13(-1.45%)
Apr 12, 2017 8.879 8.903 8.787 8.842 563,889 -0.06(-0.68%)
Apr 11, 2017 8.775 8.915 8.775 8.903 604,078 +0.09(+0.97%)
Apr 10, 2017 8.842 8.915 8.781 8.818 789,029 -0.01(-0.10%)
Apr 07, 2017 8.781 8.866 8.763 8.827 1,442,956 -0.01(-0.10%)
Apr 06, 2017 8.818 8.860 8.745 8.836 904,922 +0.04(+0.42%)
Apr 05, 2017 8.970 9.007 8.787 8.799 844,746 -0.12(-1.37%)
Apr 04, 2017 8.909 8.979 8.897 8.921 973,756 -0.01(-0.07%)
Apr 03, 2017 8.940 9.138 8.897 8.927 1,213,698 +0.01(+0.14%)
Mar 31, 2017 8.927 8.982 8.897 8.915 1,135,265 -0.02(-0.20%)
Mar 30, 2017 8.842 8.970 8.842 8.933 729,136 +0.09(+1.03%)
Mar 29, 2017 8.848 8.873 8.769 8.842 1,072,596 -0.01(-0.14%)
Mar 28, 2017 8.812 8.897 8.763 8.854 1,059,901 +0.03(+0.35%)
Mar 27, 2017 8.653 8.836 8.634 8.824 866,790 +0.05(+0.63%)
Mar 24, 2017 8.879 8.897 8.745 8.769 1,074,370 -0.07(-0.83%)
Mar 23, 2017 8.793 8.927 8.787 8.842 1,046,877 +0.06(+0.69%)
Mar 22, 2017 8.757 8.827 8.726 8.781 1,406,855 -0.02(-0.28%)
Mar 21, 2017 9.055 9.055 8.757 8.806 1,899,930 -0.20(-2.17%)
Mar 20, 2017 9.110 9.110 8.994 9.001 692,522 -0.12(-1.27%)
Mar 17, 2017 9.013 9.159 9.007 9.116 1,813,626 +0.07(+0.74%)
Mar 16, 2017 9.031 9.086 9.031 9.049 747,675 +0.03(+0.34%)
Mar 15, 2017 9.049 9.086 8.982 9.019 646,111 -0.01(-0.13%)
Mar 14, 2017 9.013 9.043 8.964 9.031 488,141 -0.02(-0.20%)
Mar 13, 2017 8.952 9.089 8.915 9.049 1,225,546 +0.08(+0.88%)
Mar 10, 2017 8.946 9.001 8.897 8.970 656,315 +0.02(+0.27%)
Mar 09, 2017 8.933 9.007 8.927 8.946 1,186,575 -0.01(-0.14%)
Mar 08, 2017 9.092 9.128 8.958 8.958 943,361 -0.11(-1.21%)
Mar 07, 2017 9.061 9.135 9.061 9.068 652,069 -0.04(-0.47%)
Mar 06, 2017 9.171 9.171 9.068 9.110 694,736 -0.06(-0.66%)
Mar 03, 2017 9.220 9.263 9.147 9.171 739,691 -0.02(-0.27%)
Mar 02, 2017 9.330 9.360 9.189 9.196 634,330 -0.14(-1.50%)
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.