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

Capitol Fed Finl Inc (NQ: CFFN )

5.190 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2015 6.492 6.546 6.471 6.530 1,492,307 +0.03(+0.41%)
May 28, 2015 6.557 6.606 6.487 6.503 1,518,128 -0.04(-0.66%)
May 27, 2015 6.438 6.557 6.417 6.546 1,674,239 +0.12(+1.93%)
May 26, 2015 6.487 6.492 6.417 6.422 2,086,655 -0.07(-1.08%)
May 22, 2015 6.519 6.492 6.492 6.492 1,349,117 -0.02(-0.33%)
May 21, 2015 6.530 6.563 6.482 6.514 848,517 -0.04(-0.58%)
May 20, 2015 6.611 6.627 6.536 6.552 672,266 -0.06(-0.90%)
May 19, 2015 6.595 6.619 6.568 6.611 722,638 +0.03(+0.41%)
May 18, 2015 6.530 6.595 6.525 6.584 923,060 +0.05(+0.74%)
May 15, 2015 6.590 6.600 6.519 6.536 625,367 -0.04(-0.66%)
May 14, 2015 6.584 6.633 6.525 6.579 697,914 +0.03(+0.41%)
May 13, 2015 6.557 6.573 6.514 6.552 664,953 -0.01(-0.08%)
May 12, 2015 6.541 6.600 6.492 6.557 814,332 +0.00(+0.00%)
May 11, 2015 6.530 6.638 6.530 6.557 987,625 +0.02(+0.25%)
May 08, 2015 6.557 6.573 6.509 6.541 1,081,497 +0.03(+0.41%)
May 07, 2015 6.487 6.563 6.465 6.514 1,880,930 +0.02(+0.25%)
May 06, 2015 6.509 6.552 6.460 6.498 1,939,688 +0.03(+0.42%)
May 05, 2015 6.482 6.552 6.444 6.471 1,671,977 -0.03(-0.42%)
May 04, 2015 6.455 6.519 6.444 6.498 1,144,107 +0.04(+0.58%)
May 01, 2015 6.503 6.546 6.449 6.460 1,710,755 -0.02(-0.25%)
Apr 30, 2015 6.519 6.617 6.471 6.476 3,086,480 -0.05(-0.83%)
Apr 29, 2015 6.584 6.654 6.530 6.530 667,458 -0.05(-0.78%)
Apr 28, 2015 6.512 6.581 6.480 6.581 1,276,044 +0.08(+1.24%)
Apr 27, 2015 6.533 6.573 6.480 6.501 820,817 -0.04(-0.57%)
Apr 24, 2015 6.555 6.565 6.506 6.539 645,083 -0.02(-0.25%)
Apr 23, 2015 6.587 6.603 6.541 6.555 839,272 -0.04(-0.65%)
Apr 22, 2015 6.619 6.619 6.560 6.598 1,050,337 -0.03(-0.40%)
Apr 21, 2015 6.657 6.710 6.614 6.624 771,059 -0.03(-0.40%)
Apr 20, 2015 6.635 6.699 6.619 6.651 505,149 +0.05(+0.81%)
Apr 17, 2015 6.630 6.673 6.560 6.598 775,856 -0.08(-1.20%)
Apr 16, 2015 6.635 6.697 6.624 6.678 355,023 +0.03(+0.40%)
Apr 15, 2015 6.630 6.667 6.608 6.651 865,010 +0.04(+0.57%)
Apr 14, 2015 6.657 6.657 6.608 6.614 422,688 -0.04(-0.64%)
Apr 13, 2015 6.646 6.683 6.646 6.657 452,778 +0.01(+0.08%)
Apr 10, 2015 6.662 6.662 6.635 6.651 297,766 +0.00(+0.00%)
Apr 09, 2015 6.662 6.683 6.604 6.651 521,844 -0.03(-0.40%)
Apr 08, 2015 6.651 6.715 6.651 6.678 665,947 +0.03(+0.40%)
Apr 07, 2015 6.694 6.721 6.651 6.651 792,714 -0.03(-0.48%)
Apr 06, 2015 6.662 6.745 6.657 6.683 588,218 -0.03(-0.52%)
Apr 02, 2015 6.673 6.718 6.718 6.718 992,628 +0.05(+0.68%)
Apr 01, 2015 6.705 6.790 6.608 6.673 1,126,935 -0.03(-0.40%)
Mar 31, 2015 6.689 6.726 6.635 6.699 1,091,391 -0.04(-0.64%)
Mar 30, 2015 6.710 6.774 6.678 6.742 795,362 +0.08(+1.13%)
Mar 27, 2015 6.689 6.705 6.630 6.667 694,576 -0.02(-0.24%)
Mar 26, 2015 6.646 6.683 6.611 6.683 1,138,526 +0.04(+0.56%)
Mar 25, 2015 6.742 6.788 6.640 6.646 994,664 -0.09(-1.35%)
Mar 24, 2015 6.758 6.758 6.710 6.737 645,891 -0.02(-0.24%)
Mar 23, 2015 6.764 6.807 6.726 6.753 553,688 -0.02(-0.32%)
Mar 20, 2015 6.737 6.780 6.694 6.774 1,458,982 +0.08(+1.20%)
Mar 19, 2015 6.705 6.721 6.673 6.694 781,821 -0.03(-0.48%)
Mar 18, 2015 6.689 6.764 6.681 6.726 732,811 +0.01(+0.08%)
Mar 17, 2015 6.662 6.742 6.635 6.721 1,060,940 +0.05(+0.72%)
Mar 16, 2015 6.748 6.748 6.661 6.673 978,910 -0.05(-0.72%)
Mar 13, 2015 6.732 6.817 6.630 6.721 1,215,287 -0.01(-0.08%)
Mar 12, 2015 6.614 6.737 6.581 6.726 1,169,715 +0.17(+2.53%)
Mar 11, 2015 6.608 6.614 6.549 6.560 1,554,915 -0.05(-0.73%)
Mar 10, 2015 6.673 6.673 6.608 6.608 758,808 -0.10(-1.56%)
Mar 09, 2015 6.699 6.742 6.699 6.713 521,329 +0.02(+0.28%)
Mar 06, 2015 6.689 6.801 6.662 6.694 976,791 -0.04(-0.64%)
Mar 05, 2015 6.726 6.748 6.640 6.737 695,623 +0.02(+0.24%)
Mar 04, 2015 6.705 6.737 6.694 6.721 1,042,345 -0.02(-0.24%)
Mar 03, 2015 6.721 6.748 6.689 6.737 821,181 +0.02(+0.24%)
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.