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 28, 2021	10.14	10.21	10.06	10.17	582,212	+0.06(+0.62%)
May 27, 2021	10.06	10.24	10.06	10.10	579,511	+0.13(+1.34%)
May 26, 2021	9.924	10.00	9.885	9.971	405,720	+0.07(+0.71%)
May 25, 2021	10.26	10.32	9.893	9.900	632,765	-0.37(-3.60%)
May 24, 2021	10.44	10.45	10.22	10.27	493,938	-0.16(-1.51%)
May 21, 2021	10.40	10.45	10.24	10.43	822,955	+0.11(+1.07%)
May 20, 2021	10.22	10.33	10.17	10.32	519,582	+0.06(+0.54%)
May 19, 2021	10.14	10.33	10.07	10.26	791,902	+0.05(+0.46%)
May 18, 2021	10.27	10.34	10.21	10.21	543,054	-0.05(-0.54%)
May 17, 2021	10.24	10.32	10.14	10.27	314,239	+0.03(+0.31%)
May 14, 2021	10.32	10.34	10.15	10.24	678,500	+0.03(+0.31%)
May 13, 2021	9.885	10.26	9.885	10.21	541,364	+0.33(+3.34%)
May 12, 2021	10.15	10.18	9.845	9.877	494,108	-0.20(-2.03%)
May 11, 2021	10.05	10.15	9.995	10.08	275,604	-0.06(-0.62%)
May 10, 2021	10.26	10.40	10.14	10.14	478,031	-0.14(-1.37%)
May 07, 2021	10.24	10.31	10.21	10.29	303,332	-0.05(-0.49%)
May 06, 2021	10.21	10.34	10.13	10.34	376,556	+0.14(+1.39%)
May 05, 2021	10.32	10.32	10.14	10.20	401,478	-0.10(-0.98%)
May 04, 2021	10.29	10.34	10.22	10.30	339,623	+0.00(+0.00%)

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.