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

Capitol Fed Finl Inc (NQ: CFFN )

5.100 +0.330 (+6.92%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 01, 2024 4.700 5.133 4.700 5.015 1,507,443 +0.32(+6.92%)
Apr 30, 2024 4.720 4.750 4.676 4.691 750,305 -0.04(-0.83%)
Apr 29, 2024 4.740 4.818 4.720 4.730 880,924 +0.00(+0.00%)
Apr 26, 2024 4.848 4.897 4.730 4.730 1,274,515 -0.15(-3.02%)
Apr 25, 2024 4.936 4.962 4.730 4.877 1,696,138 -0.22(-4.25%)
Apr 24, 2024 5.221 5.325 4.897 5.094 1,332,333 -0.10(-1.89%)
Apr 23, 2024 5.143 5.241 5.113 5.192 1,261,662 +0.07(+1.34%)
Apr 22, 2024 5.221 5.251 5.123 5.123 732,113 -0.07(-1.33%)
Apr 19, 2024 5.045 5.202 4.986 5.192 1,146,676 +0.12(+2.33%)
Apr 18, 2024 5.025 5.128 5.015 5.074 849,664 +0.04(+0.78%)
Apr 17, 2024 5.094 5.113 4.990 5.035 855,849 +0.02(+0.39%)
Apr 16, 2024 5.064 5.089 5.005 5.015 781,572 -0.11(-2.11%)
Apr 15, 2024 5.212 5.310 5.074 5.123 909,469 -0.08(-1.51%)
Apr 12, 2024 5.192 5.261 5.143 5.202 1,184,336 -0.04(-0.75%)
Apr 11, 2024 5.231 5.320 5.153 5.241 832,376 +0.07(+1.33%)
Apr 10, 2024 5.310 5.310 5.064 5.172 1,185,182 -0.27(-4.88%)
Apr 09, 2024 5.448 5.507 5.403 5.438 651,091 +0.03(+0.55%)
Apr 08, 2024 5.389 5.457 5.374 5.408 624,369 +0.04(+0.73%)
Apr 05, 2024 5.467 5.477 5.340 5.369 390,402 -0.11(-1.97%)
Apr 04, 2024 5.556 5.605 5.443 5.477 640,951 +0.02(+0.36%)
Apr 03, 2024 5.516 5.575 5.448 5.457 687,011 -0.11(-1.94%)
Apr 02, 2024 5.575 5.635 5.472 5.566 1,004,326 -0.10(-1.74%)
Apr 01, 2024 5.831 5.831 5.654 5.664 541,206 -0.20(-3.36%)
Mar 28, 2024 5.802 5.939 5.802 5.861 878,027 +0.06(+1.02%)
Mar 27, 2024 5.556 5.802 5.546 5.802 656,988 +0.29(+5.36%)
Mar 26, 2024 5.575 5.625 5.461 5.507 710,507 -0.06(-1.06%)
Mar 25, 2024 5.595 5.644 5.556 5.566 495,438 +0.03(+0.53%)
Mar 22, 2024 5.733 5.762 5.536 5.536 603,884 -0.18(-3.10%)
Mar 21, 2024 5.694 5.782 5.369 5.713 982,937 +0.06(+1.04%)
Mar 20, 2024 5.359 5.733 5.320 5.654 932,958 +0.24(+4.36%)
Mar 19, 2024 5.507 5.561 5.418 5.418 842,027 -0.09(-1.61%)
Mar 18, 2024 5.713 5.713 5.492 5.507 1,035,879 -0.23(-3.94%)
Mar 15, 2024 5.575 5.762 5.575 5.733 2,434,603 +0.14(+2.46%)
Mar 14, 2024 5.694 5.703 5.561 5.595 1,061,660 -0.14(-2.40%)
Mar 13, 2024 5.635 5.787 5.635 5.733 833,926 +0.07(+1.22%)
Mar 12, 2024 5.733 5.733 5.580 5.664 828,441 -0.07(-1.20%)
Mar 11, 2024 5.753 5.802 5.703 5.733 527,869 -0.06(-1.02%)
Mar 08, 2024 5.802 5.866 5.762 5.792 715,898 +0.06(+1.03%)
Mar 07, 2024 5.811 5.841 5.694 5.733 860,455 -0.01(-0.17%)
Mar 06, 2024 5.733 5.757 5.561 5.743 1,382,077 +0.03(+0.52%)
Mar 05, 2024 5.477 5.836 5.438 5.713 1,412,383 +0.24(+4.31%)
Mar 04, 2024 5.556 5.635 5.457 5.477 898,152 -0.08(-1.42%)
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.