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

Capitol Fed Finl Inc (NQ: CFFN )

5.170 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 9.059 9.059 8.842 9.024 1,043,388 -0.04(-0.43%)
Jan 30, 2019 9.348 9.376 8.972 9.062 852,928 -0.29(-3.13%)
Jan 29, 2019 9.515 9.529 9.167 9.355 963,600 -0.17(-1.76%)
Jan 28, 2019 9.487 9.543 9.365 9.522 541,192 -0.03(-0.29%)
Jan 25, 2019 9.529 9.574 9.487 9.550 342,245 +0.08(+0.81%)
Jan 24, 2019 9.536 9.564 9.393 9.473 569,178 -0.09(-0.95%)
Jan 23, 2019 9.522 9.620 9.505 9.564 454,719 +0.03(+0.37%)
Jan 22, 2019 9.439 9.543 9.404 9.529 692,759 +0.03(+0.29%)
Jan 18, 2019 9.446 9.536 9.432 9.501 483,364 +0.05(+0.52%)
Jan 17, 2019 9.341 9.460 9.341 9.453 488,899 +0.07(+0.74%)
Jan 16, 2019 9.355 9.418 9.341 9.383 605,841 +0.06(+0.60%)
Jan 15, 2019 9.292 9.327 9.195 9.327 544,669 +0.03(+0.37%)
Jan 14, 2019 9.369 9.432 9.285 9.292 427,067 -0.11(-1.19%)
Jan 11, 2019 9.397 9.470 9.383 9.404 452,355 -0.05(-0.52%)
Jan 10, 2019 9.369 9.473 9.306 9.453 404,969 +0.05(+0.52%)
Jan 09, 2019 9.550 9.564 9.383 9.404 619,109 -0.13(-1.39%)
Jan 08, 2019 9.390 9.550 9.313 9.536 800,781 +0.19(+2.01%)
Jan 07, 2019 9.355 9.439 9.310 9.348 615,701 -0.04(-0.45%)
Jan 04, 2019 9.223 9.460 9.195 9.390 987,401 +0.24(+2.59%)
Jan 03, 2019 9.069 9.292 9.055 9.153 782,989 +0.05(+0.54%)
Jan 02, 2019 8.833 9.111 8.819 9.104 833,911 +0.21(+2.35%)
Dec 31, 2018 8.944 8.965 8.742 8.895 560,168 -0.01(-0.08%)
Dec 28, 2018 8.749 9.062 8.749 8.902 832,644 +0.15(+1.67%)
Dec 27, 2018 8.679 8.770 8.568 8.756 1,554,273 -0.01(-0.16%)
Dec 26, 2018 8.575 8.777 8.477 8.770 1,520,245 +0.20(+2.27%)
Dec 24, 2018 8.679 8.798 8.575 8.575 281,089 -0.15(-1.68%)
Dec 21, 2018 8.840 8.888 8.693 8.721 1,560,489 -0.12(-1.34%)
Dec 20, 2018 8.979 9.035 8.819 8.840 964,674 -0.14(-1.55%)
Dec 19, 2018 9.209 9.223 8.965 8.979 1,331,845 -0.19(-2.05%)
Dec 18, 2018 9.216 9.299 9.087 9.167 1,003,275 +0.04(+0.46%)
Dec 17, 2018 9.153 9.285 9.104 9.125 1,406,611 -0.05(-0.53%)
Dec 14, 2018 9.139 9.390 9.139 9.174 443,311 +0.00(+0.00%)
Dec 13, 2018 9.292 9.376 9.146 9.174 667,695 -0.12(-1.27%)
Dec 12, 2018 9.285 9.369 9.146 9.292 511,039 +0.09(+0.98%)
Dec 11, 2018 9.230 9.376 9.167 9.202 447,388 +0.02(+0.23%)
Dec 10, 2018 9.202 9.244 9.062 9.181 570,514 -0.03(-0.30%)
Dec 07, 2018 9.230 9.299 9.104 9.209 666,833 -0.03(-0.38%)
Dec 06, 2018 9.153 9.313 9.076 9.244 894,574 -0.04(-0.45%)
Dec 04, 2018 9.717 9.745 9.264 9.285 868,677 -0.45(-4.65%)
Dec 03, 2018 9.857 9.857 9.613 9.738 909,992 -0.04(-0.43%)
Nov 30, 2018 9.641 9.836 9.613 9.780 1,209,917 +0.15(+1.52%)
Nov 29, 2018 9.557 9.665 9.557 9.634 1,232,663 +0.02(+0.22%)
Nov 28, 2018 9.411 9.627 9.278 9.613 1,440,524 +0.28(+2.99%)
Nov 27, 2018 9.313 9.369 9.244 9.334 736,940 +0.00(+0.00%)
Nov 26, 2018 9.355 9.411 9.306 9.334 895,353 +0.03(+0.30%)
Nov 23, 2018 9.174 9.355 9.174 9.306 336,215 +0.08(+0.83%)
Nov 21, 2018 9.230 9.230 9.230 0 +0.02(+0.23%)
Nov 20, 2018 9.258 9.285 9.104 9.209 786,119 -0.08(-0.83%)
Nov 19, 2018 9.125 9.292 9.021 9.285 797,509 +0.16(+1.76%)
Nov 16, 2018 8.916 9.139 8.909 9.125 724,687 +0.17(+1.95%)
Nov 15, 2018 8.686 9.010 8.651 8.951 895,525 +0.27(+3.13%)
Nov 14, 2018 8.706 8.767 8.537 8.679 860,513 +0.01(+0.16%)
Nov 13, 2018 8.632 8.814 8.632 8.666 522,711 +0.05(+0.63%)
Nov 12, 2018 8.646 8.679 8.578 8.612 512,380 -0.03(-0.31%)
Nov 09, 2018 8.666 8.713 8.389 8.639 286,482 -0.06(-0.70%)
Nov 08, 2018 8.625 8.700 8.612 8.700 308,969 +0.07(+0.78%)
Nov 07, 2018 8.619 8.652 8.477 8.632 597,192 +0.02(+0.24%)
Nov 06, 2018 8.456 8.619 8.429 8.612 352,549 +0.16(+1.84%)
Nov 05, 2018 8.416 8.514 8.402 8.456 440,523 +0.03(+0.40%)
Nov 02, 2018 8.396 8.497 8.348 8.423 373,092 +0.06(+0.73%)
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.