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

Capitol Fed Finl Inc (NQ: CFFN )

5.170 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 8.851 8.851 8.501 8.646 757,376 +0.00(+0.00%)
May 27, 2022 8.570 8.655 8.570 8.646 361,680 +0.07(+0.79%)
May 26, 2022 8.561 8.651 8.561 8.578 413,576 +0.05(+0.60%)
May 25, 2022 8.570 8.659 8.467 8.527 830,306 -0.01(-0.10%)
May 24, 2022 8.459 8.578 8.357 8.536 884,359 +0.11(+1.31%)
May 23, 2022 8.459 8.561 8.408 8.425 732,047 +0.09(+1.02%)
May 20, 2022 8.306 8.348 8.186 8.340 960,914 +0.10(+1.24%)
May 19, 2022 8.271 8.357 8.220 8.237 1,042,128 -0.08(-0.92%)
May 18, 2022 8.263 8.357 8.195 8.314 1,097,558 +0.03(+0.31%)
May 17, 2022 8.161 8.323 8.148 8.289 669,686 +0.22(+2.75%)
May 16, 2022 8.118 8.212 8.033 8.067 768,045 -0.10(-1.25%)
May 13, 2022 8.220 8.271 8.033 8.169 836,439 -0.06(-0.72%)
May 12, 2022 8.169 8.237 8.076 8.229 856,518 +0.07(+0.84%)
May 11, 2022 8.178 8.276 8.152 8.161 606,082 +0.04(+0.52%)
May 10, 2022 8.203 8.348 8.016 8.118 788,368 -0.08(-0.94%)
May 09, 2022 8.050 8.263 8.016 8.195 948,771 +0.05(+0.63%)
May 06, 2022 8.076 8.288 7.973 8.144 864,449 +0.04(+0.53%)
May 05, 2022 8.271 8.280 8.041 8.101 578,154 -0.22(-2.61%)
May 04, 2022 8.149 8.327 8.031 8.318 773,745 +0.20(+2.50%)
May 03, 2022 8.175 8.217 8.082 8.116 721,367 -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.