Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.978	8.978	8.721	8.853	395,184	-0.24(-2.62%)
May 28, 2020	9.408	9.408	9.072	9.091	1,127,032	-0.18(-1.99%)
May 27, 2020	9.061	9.363	8.970	9.276	843,102	+0.43(+4.82%)
May 26, 2020	8.910	9.044	8.676	8.850	455,146	+0.20(+2.36%)
May 22, 2020	8.578	8.684	8.427	8.646	445,641	+0.08(+0.97%)
May 21, 2020	8.563	8.646	8.510	8.563	325,072	-0.04(-0.44%)
May 20, 2020	8.427	8.706	8.427	8.600	628,206	+0.30(+3.64%)
May 19, 2020	8.676	8.721	8.287	8.298	599,197	-0.46(-5.26%)
May 18, 2020	8.600	8.819	8.382	8.759	692,720	+0.47(+5.65%)
May 15, 2020	8.110	8.314	7.981	8.291	1,044,774	+0.27(+3.39%)
May 14, 2020	7.777	8.034	7.596	8.019	719,359	+0.05(+0.66%)
May 13, 2020	8.163	8.185	7.793	7.966	455,112	-0.25(-3.03%)
May 12, 2020	8.457	8.533	8.208	8.215	483,087	-0.26(-3.03%)
May 11, 2020	8.442	8.563	8.321	8.472	680,426	-0.09(-1.01%)
May 08, 2020	8.419	8.616	8.261	8.559	556,356	+0.31(+3.71%)
May 07, 2020	8.404	8.661	8.208	8.253	551,416	-0.07(-0.82%)
May 06, 2020	8.842	8.857	8.306	8.321	686,770	-0.49(-5.57%)
May 05, 2020	8.940	9.069	8.797	8.812	677,230	+0.03(+0.34%)
May 04, 2020	8.759	8.986	8.653	8.782	711,772	-0.05(-0.60%)

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.