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, 2018 8.480 8.531 8.418 8.441 670,034 -0.03(-0.30%)
Jan 30, 2018 8.454 8.454 8.454 8.467 738,109 -0.02(-0.23%)
Jan 29, 2018 8.809 8.925 8.486 8.486 1,243,481 -0.08(-0.90%)
Jan 26, 2018 8.635 8.635 8.486 8.564 1,078,476 -0.06(-0.75%)
Jan 25, 2018 8.725 8.738 8.580 8.628 420,542 -0.06(-0.67%)
Jan 24, 2018 8.738 8.738 8.628 8.686 897,411 -0.04(-0.44%)
Jan 23, 2018 8.744 8.783 8.673 8.725 371,351 -0.07(-0.81%)
Jan 22, 2018 8.802 8.712 8.796 455,092 +0.00(+0.00%)
Jan 19, 2018 8.622 8.796 8.622 8.796 587,002 +0.14(+1.64%)
Jan 18, 2018 8.777 8.835 8.622 8.654 1,052,446 -0.12(-1.32%)
Jan 17, 2018 8.764 8.790 8.693 8.770 555,391 +0.04(+0.44%)
Jan 16, 2018 8.912 8.925 8.712 8.731 558,560 -0.14(-1.53%)
Jan 12, 2018 8.867 8.867 8.867 0 +0.03(+0.37%)
Jan 11, 2018 8.764 8.854 8.751 8.835 489,369 +0.10(+1.18%)
Jan 10, 2018 8.822 8.731 642,616 +0.10(+1.20%)
Jan 09, 2018 8.654 8.719 8.622 8.628 509,005 +0.00(+0.00%)
Jan 08, 2018 8.661 8.673 8.577 8.628 514,400 -0.06(-0.67%)
Jan 05, 2018 8.673 8.719 8.622 8.686 430,794 +0.04(+0.45%)
Jan 04, 2018 8.667 8.777 8.641 8.648 387,575 +0.03(+0.37%)
Jan 03, 2018 8.609 8.654 8.531 8.615 549,868 -0.01(-0.15%)
Jan 02, 2018 8.686 8.693 8.577 8.628 692,492 -0.03(-0.30%)
Dec 29, 2017 8.654 8.654 8.654 0 -0.07(-0.81%)
Dec 28, 2017 8.725 8.731 8.673 8.725 569,072 +0.00(+0.00%)
Dec 27, 2017 8.809 8.809 8.712 8.725 497,039 -0.09(-1.02%)
Dec 26, 2017 8.815 8.880 8.802 8.815 530,153 +0.01(+0.07%)
Dec 22, 2017 8.861 8.861 8.790 8.809 361,607 -0.04(-0.44%)
Dec 21, 2017 8.809 8.880 8.783 8.848 480,758 +0.05(+0.51%)
Dec 20, 2017 8.873 8.893 8.773 8.802 530,917 -0.03(-0.29%)
Dec 19, 2017 8.938 8.973 8.802 8.828 516,915 -0.10(-1.16%)
Dec 18, 2017 8.873 9.015 8.873 8.932 658,989 +0.12(+1.39%)
Dec 15, 2017 8.654 8.873 8.654 8.809 1,495,789 +0.18(+2.09%)
Dec 14, 2017 8.738 8.767 8.583 8.628 703,706 -0.09(-1.04%)
Dec 13, 2017 8.777 8.822 8.706 8.719 817,706 -0.05(-0.59%)
Dec 12, 2017 8.828 8.906 8.761 8.770 685,347 -0.05(-0.59%)
Dec 11, 2017 8.841 8.906 8.783 8.822 812,267 +0.01(+0.07%)
Dec 08, 2017 8.912 8.990 8.654 8.815 1,128,880 -0.03(-0.36%)
Dec 07, 2017 8.886 8.932 8.796 8.848 604,985 -0.06(-0.65%)
Dec 06, 2017 9.003 9.003 8.899 8.906 629,947 -0.10(-1.15%)
Dec 05, 2017 9.170 9.190 8.996 9.009 582,085 -0.14(-1.55%)
Dec 04, 2017 9.209 9.261 9.115 9.151 779,883 +0.05(+0.57%)
Dec 01, 2017 9.099 9.138 8.873 9.099 797,278 +0.03(+0.28%)
Nov 30, 2017 9.209 9.228 8.974 9.074 694,610 -0.11(-1.19%)
Nov 29, 2017 8.925 9.209 8.881 9.183 753,652 +0.30(+3.42%)
Nov 28, 2017 8.725 8.893 8.699 8.880 756,010 +0.17(+1.93%)
Nov 27, 2017 8.706 8.809 8.706 8.712 501,703 -0.01(-0.07%)
Nov 24, 2017 8.770 8.770 8.686 8.719 236,847 -0.05(-0.52%)
Nov 22, 2017 8.706 8.841 8.686 8.764 1,095,843 +0.10(+1.12%)
Nov 21, 2017 8.751 8.783 8.648 8.667 1,206,445 -0.03(-0.30%)
Nov 20, 2017 8.706 8.815 8.641 8.693 1,099,403 +0.03(+0.37%)
Nov 17, 2017 8.583 8.728 8.583 8.661 827,319 +0.03(+0.30%)
Nov 16, 2017 8.467 8.731 8.411 8.635 1,513,525 +0.23(+2.69%)
Nov 15, 2017 8.428 8.494 8.358 8.409 1,332,510 -0.09(-1.04%)
Nov 14, 2017 8.459 8.513 8.434 8.497 675,599 -0.01(-0.07%)
Nov 13, 2017 8.365 8.529 8.327 8.504 1,013,905 +0.08(+0.90%)
Nov 10, 2017 8.377 8.462 8.365 8.428 696,982 +0.05(+0.60%)
Nov 09, 2017 8.339 8.409 8.295 8.377 964,494 -0.02(-0.23%)
Nov 08, 2017 8.365 8.402 8.302 8.396 795,605 -0.01(-0.15%)
Nov 07, 2017 8.586 8.630 8.402 8.409 670,041 -0.18(-2.13%)
Nov 06, 2017 8.586 8.642 8.573 8.592 394,375 -0.03(-0.29%)
Nov 03, 2017 8.649 8.649 8.560 8.617 632,215 -0.06(-0.73%)
Nov 02, 2017 8.605 8.706 8.567 8.680 750,964 +0.10(+1.21%)
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.