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

Capitol Fed Finl Inc (NQ: CFFN )

5.930 -0.120 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2024 5.136 5.156 5.077 5.097 705,288 -0.01(-0.19%)
May 30, 2024 5.077 5.146 5.028 5.107 522,618 +0.10(+1.97%)
May 29, 2024 5.028 5.057 4.959 5.008 713,749 -0.08(-1.55%)
May 28, 2024 5.067 5.112 5.023 5.087 615,027 +0.02(+0.39%)
May 24, 2024 5.077 5.107 5.038 5.067 364,812 +0.03(+0.59%)
May 23, 2024 5.107 5.136 5.003 5.038 803,175 -0.07(-1.35%)
May 22, 2024 5.156 5.190 5.077 5.107 607,589 -0.07(-1.33%)
May 21, 2024 5.126 5.205 5.116 5.176 609,898 +0.04(+0.77%)
May 20, 2024 5.195 5.264 5.126 5.136 566,604 -0.07(-1.33%)
May 17, 2024 5.116 5.245 5.092 5.205 984,184 +0.09(+1.73%)
May 16, 2024 5.107 5.156 5.067 5.116 1,132,430 +0.02(+0.39%)
May 15, 2024 5.126 5.185 5.077 5.097 845,839 +0.05(+0.98%)
May 14, 2024 5.116 5.166 5.023 5.047 563,286 +0.02(+0.39%)
May 13, 2024 5.038 5.084 5.013 5.028 503,899 +0.01(+0.20%)
May 10, 2024 5.028 5.047 4.964 5.018 416,369 -0.02(-0.39%)
May 09, 2024 5.028 5.043 4.978 5.038 680,315 +0.04(+0.79%)
May 08, 2024 4.919 5.047 4.900 4.998 784,138 +0.01(+0.20%)
May 07, 2024 5.028 5.077 4.988 4.988 538,291 +0.00(+0.00%)
May 06, 2024 5.038 5.087 4.964 4.988 660,940 -0.01(-0.20%)
May 03, 2024 5.107 5.146 4.954 4.998 780,635 -0.02(-0.39%)
May 02, 2024 4.969 5.028 4.875 5.018 1,018,326 +0.07(+1.50%)
May 01, 2024 4.634 5.060 4.634 4.944 1,529,105 +0.32(+6.92%)
Apr 30, 2024 4.653 4.682 4.610 4.624 761,087 -0.04(-0.83%)
Apr 29, 2024 4.673 4.750 4.653 4.663 893,583 +0.00(+0.00%)
Apr 26, 2024 4.779 4.828 4.663 4.663 1,292,831 -0.15(-3.02%)
Apr 25, 2024 4.866 4.891 4.663 4.808 1,720,511 -0.21(-4.25%)
Apr 24, 2024 5.148 5.249 4.828 5.022 1,351,479 -0.10(-1.89%)
Apr 23, 2024 5.070 5.167 5.041 5.118 1,279,793 +0.07(+1.34%)
Apr 22, 2024 5.148 5.177 5.051 5.051 742,634 -0.07(-1.33%)
Apr 19, 2024 4.973 5.128 4.915 5.118 1,163,154 +0.12(+2.33%)
Apr 18, 2024 4.954 5.055 4.944 5.002 861,873 +0.04(+0.78%)
Apr 17, 2024 5.022 5.041 4.920 4.963 868,147 +0.02(+0.39%)
Apr 16, 2024 4.992 5.017 4.934 4.944 792,803 -0.11(-2.11%)
Apr 15, 2024 5.138 5.235 5.002 5.051 922,539 -0.08(-1.51%)
Apr 12, 2024 5.118 5.186 5.070 5.128 1,201,356 -0.04(-0.75%)
Apr 11, 2024 5.157 5.244 5.080 5.167 844,338 +0.07(+1.33%)
Apr 10, 2024 5.235 5.235 4.992 5.099 1,202,213 -0.26(-4.88%)
Apr 09, 2024 5.370 5.429 5.327 5.361 660,447 +0.03(+0.55%)
Apr 08, 2024 5.312 5.380 5.298 5.332 633,341 +0.04(+0.73%)
Apr 05, 2024 5.390 5.400 5.264 5.293 396,012 -0.11(-1.97%)
Apr 04, 2024 5.477 5.526 5.366 5.400 650,162 +0.02(+0.36%)
Apr 03, 2024 5.438 5.497 5.370 5.380 696,883 -0.11(-1.94%)
Apr 02, 2024 5.497 5.555 5.395 5.487 1,018,759 -0.10(-1.74%)
Apr 01, 2024 5.749 5.749 5.574 5.584 548,983 -0.19(-3.36%)
Mar 28, 2024 5.719 5.855 5.719 5.778 890,645 +0.06(+1.02%)
Mar 27, 2024 5.477 5.719 5.467 5.719 666,429 +0.29(+5.36%)
Mar 26, 2024 5.497 5.545 5.384 5.429 720,717 -0.06(-1.06%)
Mar 25, 2024 5.516 5.564 5.477 5.487 502,557 +0.03(+0.53%)
Mar 22, 2024 5.652 5.681 5.458 5.458 612,562 -0.17(-3.10%)
Mar 21, 2024 5.613 5.700 5.293 5.632 997,062 +0.06(+1.04%)
Mar 20, 2024 5.283 5.652 5.244 5.574 946,365 +0.23(+4.36%)
Mar 19, 2024 5.429 5.482 5.341 5.341 854,127 -0.09(-1.61%)
Mar 18, 2024 5.632 5.632 5.414 5.429 1,050,765 -0.22(-3.95%)
Mar 15, 2024 5.497 5.681 5.497 5.652 2,469,589 +0.14(+2.46%)
Mar 14, 2024 5.613 5.623 5.482 5.516 1,076,916 -0.14(-2.40%)
Mar 13, 2024 5.555 5.705 5.555 5.652 845,910 +0.07(+1.22%)
Mar 12, 2024 5.652 5.652 5.501 5.584 840,346 -0.07(-1.20%)
Mar 11, 2024 5.671 5.719 5.623 5.652 535,455 -0.06(-1.02%)
Mar 08, 2024 5.719 5.782 5.681 5.710 726,186 +0.06(+1.03%)
Mar 07, 2024 5.729 5.758 5.613 5.652 872,820 -0.01(-0.17%)
Mar 06, 2024 5.652 5.676 5.482 5.661 1,401,938 +0.03(+0.52%)
Mar 05, 2024 5.400 5.753 5.361 5.632 1,432,680 +0.23(+4.31%)
Mar 04, 2024 5.477 5.555 5.380 5.400 911,058 -0.08(-1.42%)
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.