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, 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%)
May 01, 2020 8.910 8.910 8.616 8.835 553,840 -0.22(-2.42%)
Apr 30, 2020 9.016 9.242 8.767 9.054 594,218 -0.11(-1.19%)
Apr 29, 2020 9.470 9.695 9.126 9.163 868,844 -0.13(-1.45%)
Apr 28, 2020 9.163 9.433 9.006 9.298 513,793 +0.34(+3.81%)
Apr 27, 2020 8.713 9.088 8.713 8.957 410,899 +0.27(+3.15%)
Apr 24, 2020 8.758 8.788 8.608 8.683 433,826 -0.08(-0.90%)
Apr 23, 2020 8.706 8.952 8.706 8.762 569,526 +0.09(+0.99%)
Apr 22, 2020 8.946 9.043 8.661 8.676 1,340,280 -0.18(-2.07%)
Apr 21, 2020 8.571 8.953 8.571 8.859 719,409 +0.03(+0.38%)
Apr 20, 2020 8.638 8.976 8.556 8.826 564,661 -0.02(-0.25%)
Apr 17, 2020 8.848 8.991 8.743 8.848 611,998 +0.26(+3.06%)
Apr 16, 2020 8.421 8.616 8.241 8.586 902,903 +0.16(+1.87%)
Apr 15, 2020 8.601 8.661 8.391 8.428 615,378 -0.46(-5.15%)
Apr 14, 2020 9.006 9.028 8.661 8.886 565,346 +0.08(+0.94%)
Apr 13, 2020 9.118 9.126 8.668 8.803 516,703 -0.37(-4.08%)
Apr 09, 2020 8.751 9.246 8.653 9.178 1,196,523 +0.62(+7.27%)
Apr 08, 2020 8.593 8.743 8.443 8.556 718,877 +0.08(+0.97%)
Apr 07, 2020 8.766 8.788 8.376 8.473 830,990 -0.10(-1.22%)
Apr 06, 2020 8.653 8.818 8.334 8.578 692,600 +0.22(+2.60%)
Apr 03, 2020 8.428 8.571 8.173 8.361 506,108 -0.16(-1.85%)
Apr 02, 2020 8.383 8.653 8.241 8.518 587,283 +0.07(+0.89%)
Apr 01, 2020 8.331 8.503 8.181 8.443 742,291 -0.26(-3.01%)
Mar 31, 2020 8.728 8.766 8.376 8.706 974,293 -0.09(-1.02%)
Mar 30, 2020 8.496 8.856 8.331 8.796 581,088 +0.35(+4.17%)
Mar 27, 2020 8.661 8.777 8.353 8.443 827,511 -0.45(-5.06%)
Mar 26, 2020 8.031 8.976 8.031 8.893 1,262,691 +0.90(+11.26%)
Mar 25, 2020 8.001 8.046 7.641 7.993 2,114,893 -0.02(-0.28%)
Mar 24, 2020 7.933 8.128 7.656 8.016 1,072,054 +0.37(+4.91%)
Mar 23, 2020 8.061 8.091 7.506 7.641 1,138,983 -0.40(-4.94%)
Mar 20, 2020 8.721 8.721 7.918 8.038 1,826,259 -0.64(-7.43%)
Mar 19, 2020 8.818 8.931 8.526 8.683 1,008,819 -0.20(-2.28%)
Mar 18, 2020 9.036 9.343 8.548 8.886 1,217,033 -0.76(-7.85%)
Mar 17, 2020 8.331 9.680 8.128 9.643 1,271,382 +1.41(+17.12%)
Mar 16, 2020 7.993 8.533 7.791 8.233 721,301 -0.46(-5.34%)
Mar 13, 2020 8.668 8.908 8.293 8.698 1,185,188 +0.40(+4.88%)
Mar 12, 2020 8.533 8.758 8.035 8.293 1,227,577 -0.67(-7.45%)
Mar 11, 2020 9.118 9.178 8.916 8.961 1,060,524 -0.34(-3.71%)
Mar 10, 2020 9.328 9.369 8.998 9.306 1,065,039 +0.21(+2.31%)
Mar 09, 2020 9.148 9.261 8.998 9.096 1,488,046 -0.34(-3.58%)
Mar 06, 2020 9.298 9.455 9.218 9.433 587,059 -0.03(-0.32%)
Mar 05, 2020 9.425 9.553 9.343 9.463 723,044 -0.19(-1.94%)
Mar 04, 2020 9.545 9.665 9.358 9.650 641,649 +0.19(+2.06%)
Mar 03, 2020 9.620 9.770 9.365 9.455 759,926 -0.20(-2.10%)
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.