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

Capitol Fed Finl Inc (NQ: CFFN )

5.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 30, 2020 8.515 8.759 8.515 8.743 1,072,201 +0.20(+2.32%)
Oct 29, 2020 8.660 8.759 8.458 8.545 900,644 -0.05(-0.62%)
Oct 28, 2020 8.614 8.858 8.530 8.599 1,010,783 -0.22(-2.50%)
Oct 27, 2020 8.903 8.945 8.819 8.819 895,703 -0.12(-1.36%)
Oct 26, 2020 8.835 8.941 8.743 8.941 1,074,465 +0.05(+0.51%)
Oct 23, 2020 8.934 8.995 8.766 8.896 948,253 +0.05(+0.60%)
Oct 22, 2020 8.690 8.880 8.660 8.842 938,485 +0.18(+2.02%)
Oct 21, 2020 8.583 8.724 8.576 8.667 918,485 +0.07(+0.80%)
Oct 20, 2020 8.629 8.705 8.545 8.599 1,530,125 +0.02(+0.27%)
Oct 19, 2020 8.759 8.759 8.564 8.576 973,671 -0.11(-1.23%)
Oct 16, 2020 8.553 8.720 8.519 8.682 1,285,040 +0.09(+1.06%)
Oct 15, 2020 8.484 8.621 8.393 8.591 1,842,200 +0.06(+0.71%)
Oct 14, 2020 8.500 8.644 8.484 8.530 1,078,747 -0.01(-0.09%)
Oct 13, 2020 8.652 8.713 8.515 8.538 1,764,146 -0.21(-2.35%)
Oct 12, 2020 8.522 8.751 8.492 8.743 1,462,035 +0.18(+2.09%)
Oct 09, 2020 8.568 8.675 8.477 8.564 1,428,814 +0.00(+0.00%)
Oct 08, 2020 8.370 8.621 8.324 8.564 2,941,860 +0.24(+2.88%)
Oct 07, 2020 8.134 8.340 8.081 8.324 2,291,262 +0.23(+2.82%)
Oct 06, 2020 8.286 8.302 7.928 8.096 34,515,520 -0.17(-2.03%)
Oct 05, 2020 7.921 8.317 7.754 8.263 4,823,309 +0.20(+2.46%)
Oct 02, 2020 7.761 8.423 7.700 8.065 10,277,565 +0.97(+13.63%)
Oct 01, 2020 7.053 7.129 7.007 7.098 650,587 +0.04(+0.59%)
Sep 30, 2020 7.014 7.144 7.007 7.056 773,349 +0.08(+1.15%)
Sep 29, 2020 7.030 7.053 6.854 6.976 832,101 -0.10(-1.40%)
Sep 28, 2020 6.954 7.113 6.954 7.075 1,004,048 +0.20(+2.88%)
Sep 25, 2020 6.740 6.915 6.740 6.877 1,048,042 +0.07(+1.01%)
Sep 24, 2020 6.664 6.923 6.664 6.809 722,504 +0.13(+1.94%)
Sep 23, 2020 6.801 6.946 6.664 6.679 970,575 -0.12(-1.79%)
Sep 22, 2020 6.816 6.976 6.763 6.801 712,063 -0.04(-0.56%)
Sep 21, 2020 6.969 7.045 6.723 6.839 1,249,966 -0.23(-3.23%)
Sep 18, 2020 7.228 7.254 7.045 7.068 2,788,171 -0.08(-1.17%)
Sep 17, 2020 7.068 7.209 7.053 7.152 657,144 +0.02(+0.21%)
Sep 16, 2020 7.113 7.220 7.068 7.136 753,005 +0.02(+0.21%)
Sep 15, 2020 7.182 7.251 7.041 7.121 567,191 -0.07(-0.95%)
Sep 14, 2020 7.030 7.235 7.018 7.190 641,682 +0.20(+2.83%)
Sep 11, 2020 7.053 7.106 6.984 6.992 658,473 -0.09(-1.29%)
Sep 10, 2020 7.197 7.289 7.083 7.083 778,214 -0.08(-1.17%)
Sep 09, 2020 7.235 7.319 7.129 7.167 869,624 -0.02(-0.21%)
Sep 08, 2020 7.487 7.586 7.152 7.182 936,293 -0.32(-4.26%)
Sep 04, 2020 7.410 7.540 7.365 7.502 919,893 +0.23(+3.14%)
Sep 03, 2020 7.029 7.403 7.029 7.273 722,720 +0.09(+1.27%)
Sep 02, 2020 7.121 7.258 7.091 7.182 408,215 +0.03(+0.43%)
Sep 01, 2020 7.075 7.243 7.060 7.152 431,814 +0.04(+0.54%)
Aug 31, 2020 7.129 7.178 7.083 7.113 579,107 -0.05(-0.74%)
Aug 28, 2020 7.220 7.220 7.068 7.167 635,364 +0.00(+0.00%)
Aug 27, 2020 7.129 7.311 7.129 7.167 308,628 +0.08(+1.07%)
Aug 26, 2020 7.167 7.197 7.083 7.091 567,446 -0.11(-1.59%)
Aug 25, 2020 7.304 7.372 7.182 7.205 846,309 -0.08(-1.15%)
Aug 24, 2020 7.197 7.350 7.106 7.289 474,255 +0.14(+2.03%)
Aug 21, 2020 7.144 7.222 7.068 7.144 715,457 -0.02(-0.32%)
Aug 20, 2020 7.251 7.410 7.167 7.167 499,780 -0.17(-2.28%)
Aug 19, 2020 7.380 7.471 7.304 7.334 332,452 -0.03(-0.41%)
Aug 18, 2020 7.494 7.494 7.350 7.365 612,759 -0.14(-1.88%)
Aug 17, 2020 7.616 7.616 7.475 7.506 981,161 -0.11(-1.45%)
Aug 14, 2020 7.570 7.681 7.487 7.616 525,990 +0.00(+0.00%)
Aug 13, 2020 7.586 7.631 7.514 7.616 692,562 -0.02(-0.30%)
Aug 12, 2020 7.898 7.898 7.586 7.639 562,648 -0.12(-1.57%)
Aug 11, 2020 7.852 7.966 7.719 7.761 692,505 +0.01(+0.10%)
Aug 10, 2020 7.807 7.928 7.730 7.753 682,019 -0.02(-0.29%)
Aug 07, 2020 7.494 7.784 7.471 7.776 624,203 +0.22(+2.92%)
Aug 06, 2020 7.517 7.616 7.464 7.555 1,020,792 +0.06(+0.76%)
Aug 05, 2020 7.355 7.536 7.272 7.498 1,074,022 +0.23(+3.22%)
Aug 04, 2020 7.234 7.445 7.113 7.264 732,168 +0.04(+0.52%)
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.