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 (%)
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%)
Mar 01, 2024 5.574 5.611 5.467 5.477 841,610 -0.14(-2.42%)
Feb 29, 2024 5.700 5.768 5.584 5.613 1,149,746 +0.06(+1.05%)
Feb 28, 2024 5.497 5.618 5.461 5.555 1,135,958 -0.01(-0.17%)
Feb 27, 2024 5.603 5.656 5.545 5.564 765,444 -0.01(-0.17%)
Feb 26, 2024 5.623 5.690 5.545 5.574 727,663 -0.09(-1.54%)
Feb 23, 2024 5.681 5.729 5.603 5.661 601,814 -0.02(-0.34%)
Feb 22, 2024 5.729 5.782 5.623 5.681 824,713 -0.08(-1.35%)
Feb 21, 2024 5.710 5.768 5.642 5.758 820,386 +0.04(+0.68%)
Feb 20, 2024 5.632 5.792 5.593 5.719 779,107 +0.01(+0.17%)
Feb 16, 2024 5.816 5.846 5.632 5.710 858,537 -0.17(-2.97%)
Feb 15, 2024 5.797 5.928 5.758 5.884 982,741 +0.16(+2.88%)
Feb 14, 2024 5.719 5.807 5.608 5.719 1,030,262 +0.10(+1.72%)
Feb 13, 2024 5.768 5.787 5.545 5.623 1,450,140 -0.35(-5.84%)
Feb 12, 2024 5.933 6.059 5.913 5.972 1,079,592 +0.05(+0.82%)
Feb 09, 2024 5.739 5.933 5.656 5.923 1,080,181 +0.18(+3.21%)
Feb 08, 2024 5.661 5.846 5.661 5.739 956,702 +0.09(+1.54%)
Feb 07, 2024 5.710 5.724 5.560 5.652 1,264,690 -0.08(-1.35%)
Feb 06, 2024 5.855 5.913 5.719 5.729 932,422 -0.12(-1.99%)
Feb 05, 2024 5.904 5.909 5.686 5.846 1,487,526 -0.16(-2.58%)
Feb 02, 2024 5.991 6.093 5.875 6.001 1,277,307 -0.15(-2.37%)
Feb 01, 2024 6.098 6.204 5.952 6.146 1,284,937 +0.08(+1.36%)
Jan 31, 2024 6.217 6.284 6.064 6.064 1,751,681 -0.23(-3.65%)
Jan 30, 2024 6.245 6.322 6.217 6.293 760,193 +0.02(+0.30%)
Jan 29, 2024 6.121 6.293 6.074 6.274 988,841 +0.11(+1.86%)
Jan 26, 2024 6.159 6.303 6.131 6.159 1,313,387 +0.04(+0.63%)
Jan 25, 2024 5.901 6.241 5.858 6.121 1,353,725 +0.34(+5.96%)
Jan 24, 2024 5.815 5.987 5.762 5.777 1,429,879 -0.04(-0.66%)
Jan 23, 2024 5.930 5.939 5.796 5.815 716,242 -0.07(-1.14%)
Jan 22, 2024 5.767 5.978 5.738 5.882 910,941 +0.17(+3.02%)
Jan 19, 2024 5.624 5.710 5.538 5.710 632,264 +0.12(+2.23%)
Jan 18, 2024 5.595 5.600 5.490 5.585 756,454 +0.00(+0.00%)
Jan 17, 2024 5.461 5.585 5.442 5.585 901,047 +0.02(+0.34%)
Jan 16, 2024 5.643 5.667 5.528 5.566 707,836 -0.17(-3.00%)
Jan 12, 2024 5.853 5.887 5.609 5.738 653,697 -0.06(-0.99%)
Jan 11, 2024 5.844 5.872 5.643 5.796 983,889 -0.11(-1.94%)
Jan 10, 2024 5.691 5.920 5.691 5.911 900,617 +0.17(+3.00%)
Jan 09, 2024 5.738 5.777 5.648 5.738 699,746 -0.10(-1.64%)
Jan 08, 2024 5.891 5.901 5.779 5.834 733,805 -0.06(-0.97%)
Jan 05, 2024 5.805 5.963 5.805 5.891 1,114,134 +0.03(+0.49%)
Jan 04, 2024 5.949 6.038 5.853 5.863 817,135 -0.07(-1.13%)
Jan 03, 2024 6.111 6.154 5.913 5.930 799,772 -0.23(-3.73%)
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.