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 (%)
Oct 31, 2018 8.299 8.346 8.187 8.207 543,880 -0.03(-0.40%)
Oct 30, 2018 8.068 8.253 8.068 8.240 564,229 +0.17(+2.05%)
Oct 29, 2018 8.114 8.266 7.998 8.075 660,999 -0.03(-0.41%)
Oct 26, 2018 7.909 8.253 7.803 8.108 680,169 -0.07(-0.81%)
Oct 25, 2018 7.969 8.207 7.969 8.174 625,275 +0.23(+2.91%)
Oct 24, 2018 8.075 8.075 7.889 7.942 788,544 -0.13(-1.64%)
Oct 23, 2018 8.002 8.144 7.962 8.075 537,864 -0.02(-0.25%)
Oct 22, 2018 8.174 8.220 8.022 8.094 375,703 -0.06(-0.73%)
Oct 19, 2018 8.094 8.174 8.002 8.154 541,202 +0.03(+0.41%)
Oct 18, 2018 8.194 8.286 8.101 8.121 344,642 -0.08(-0.97%)
Oct 17, 2018 8.213 8.273 8.111 8.200 430,707 -0.03(-0.32%)
Oct 16, 2018 8.200 8.240 8.075 8.227 439,581 +0.05(+0.57%)
Oct 15, 2018 8.101 8.213 8.041 8.180 630,174 +0.09(+1.06%)
Oct 12, 2018 8.366 8.366 7.959 8.094 708,749 -0.21(-2.47%)
Oct 11, 2018 8.524 8.571 8.293 8.299 443,377 -0.26(-3.01%)
Oct 10, 2018 8.604 8.729 8.547 8.557 467,832 -0.07(-0.77%)
Oct 09, 2018 8.597 8.656 8.584 8.623 347,446 +0.00(+0.00%)
Oct 08, 2018 8.465 8.630 8.445 8.623 355,049 +0.17(+1.95%)
Oct 05, 2018 8.511 8.524 8.405 8.458 325,870 -0.03(-0.31%)
Oct 04, 2018 8.465 8.544 8.425 8.485 402,145 +0.02(+0.23%)
Oct 03, 2018 8.306 8.491 8.280 8.465 434,520 +0.17(+2.07%)
Oct 02, 2018 8.339 8.399 8.240 8.293 316,359 -0.06(-0.71%)
Oct 01, 2018 8.445 8.458 8.339 8.352 457,357 -0.07(-0.86%)
Sep 28, 2018 8.372 8.451 8.359 8.425 382,576 +0.05(+0.55%)
Sep 27, 2018 8.451 8.471 8.359 8.379 339,094 -0.07(-0.86%)
Sep 26, 2018 8.551 8.590 8.438 8.451 524,640 -0.06(-0.70%)
Sep 25, 2018 8.518 8.571 8.458 8.511 364,395 +0.03(+0.39%)
Sep 24, 2018 8.577 8.610 8.451 8.478 397,229 -0.10(-1.16%)
Sep 21, 2018 8.623 8.696 8.518 8.577 1,521,989 -0.06(-0.69%)
Sep 20, 2018 8.623 8.690 8.584 8.637 326,508 +0.04(+0.46%)
Sep 19, 2018 8.604 8.683 8.584 8.597 304,549 +0.01(+0.08%)
Sep 18, 2018 8.637 8.752 8.590 8.590 330,792 -0.06(-0.69%)
Sep 17, 2018 8.723 8.723 8.623 8.650 275,405 -0.06(-0.68%)
Sep 14, 2018 8.617 8.742 8.617 8.709 598,361 +0.07(+0.84%)
Sep 13, 2018 8.683 8.696 8.607 8.637 290,711 -0.03(-0.31%)
Sep 12, 2018 8.716 8.716 8.617 8.663 352,163 -0.07(-0.83%)
Sep 11, 2018 8.762 8.779 8.723 8.736 193,387 -0.03(-0.30%)
Sep 10, 2018 8.809 8.842 8.749 8.762 217,415 -0.03(-0.38%)
Sep 07, 2018 8.782 8.802 8.723 8.795 267,954 +0.01(+0.08%)
Sep 06, 2018 8.815 8.842 8.782 8.789 249,618 -0.02(-0.23%)
Sep 05, 2018 8.742 8.845 8.742 8.809 268,248 +0.07(+0.83%)
Sep 04, 2018 8.716 8.822 8.703 8.736 269,100 +0.00(+0.00%)
Aug 31, 2018 8.736 8.736 8.736 0 +0.03(+0.38%)
Aug 30, 2018 8.723 8.776 8.673 8.703 393,411 -0.05(-0.53%)
Aug 29, 2018 8.802 8.802 8.716 8.749 306,814 -0.03(-0.38%)
Aug 28, 2018 8.914 8.928 8.762 8.782 489,623 -0.11(-1.26%)
Aug 27, 2018 8.914 8.934 8.842 8.895 514,084 -0.01(-0.15%)
Aug 24, 2018 8.928 8.941 8.881 8.908 373,654 +0.02(+0.22%)
Aug 23, 2018 8.868 8.901 8.848 8.888 291,134 +0.01(+0.07%)
Aug 22, 2018 8.888 8.888 8.825 8.881 346,839 -0.03(-0.30%)
Aug 21, 2018 8.875 8.987 8.865 8.908 521,723 +0.05(+0.52%)
Aug 20, 2018 8.861 8.891 8.802 8.861 236,157 +0.01(+0.15%)
Aug 17, 2018 8.822 8.868 8.815 8.848 303,641 +0.00(+0.00%)
Aug 16, 2018 8.776 8.868 8.776 8.848 211,585 +0.10(+1.13%)
Aug 15, 2018 8.809 8.868 8.742 8.749 346,053 -0.10(-1.12%)
Aug 14, 2018 8.736 8.861 8.736 8.848 733,689 +0.12(+1.36%)
Aug 13, 2018 8.709 8.762 8.673 8.729 526,865 +0.03(+0.38%)
Aug 10, 2018 8.670 8.726 8.630 8.696 424,009 +0.00(+0.00%)
Aug 09, 2018 8.683 8.703 8.643 8.696 312,109 +0.03(+0.31%)
Aug 08, 2018 8.604 8.690 8.544 8.670 294,059 +0.07(+0.85%)
Aug 07, 2018 8.597 8.633 8.551 8.597 291,955 -0.03(-0.31%)
Aug 06, 2018 8.670 8.683 8.584 8.623 216,443 -0.05(-0.61%)
Aug 03, 2018 8.729 8.812 8.643 8.676 749,275 -0.02(-0.23%)
Aug 02, 2018 8.584 8.703 8.557 8.696 337,843 +0.09(+1.04%)
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.