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

Capitol Fed Finl Inc (NQ: CFFN )

5.125 -0.055 (-1.06%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 23, 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 (%)
Jan 30, 2015 6.697 6.740 6.590 6.633 1,483,356 -0.12(-1.74%)
Jan 29, 2015 6.617 6.750 6.580 6.750 898,336 +0.19(+2.84%)
Jan 28, 2015 6.713 6.728 6.548 6.564 1,519,366 -0.11(-1.60%)
Jan 27, 2015 6.681 6.740 6.649 6.670 920,746 -0.07(-1.03%)
Jan 26, 2015 6.702 6.766 6.638 6.740 972,492 +0.03(+0.40%)
Jan 23, 2015 6.787 6.787 6.697 6.713 630,336 -0.08(-1.18%)
Jan 22, 2015 6.649 6.793 6.606 6.793 1,116,381 +0.19(+2.90%)
Jan 21, 2015 6.564 6.606 6.548 6.601 997,780 +0.01(+0.16%)
Jan 20, 2015 6.718 6.729 6.590 6.590 933,456 -0.12(-1.75%)
Jan 16, 2015 6.532 6.713 6.532 6.708 1,160,331 +0.16(+2.44%)
Jan 15, 2015 6.617 6.617 6.532 6.548 1,131,762 -0.07(-1.05%)
Jan 14, 2015 6.601 6.628 6.559 6.617 964,657 -0.05(-0.72%)
Jan 13, 2015 6.654 6.713 6.580 6.665 1,066,872 +0.06(+0.89%)
Jan 12, 2015 6.628 6.636 6.575 6.606 882,459 -0.01(-0.08%)
Jan 09, 2015 6.729 6.729 6.606 6.612 707,370 -0.12(-1.82%)
Jan 08, 2015 6.670 6.742 6.622 6.734 1,058,045 +0.12(+1.77%)
Jan 07, 2015 6.596 6.633 6.540 6.617 1,004,933 +0.07(+1.06%)
Jan 06, 2015 6.676 6.676 6.532 6.548 1,058,646 -0.10(-1.52%)
Jan 05, 2015 6.734 6.798 6.606 6.649 1,471,973 -0.13(-1.96%)
Jan 02, 2015 6.846 6.878 6.708 6.782 1,139,995 -0.02(-0.31%)
Dec 31, 2014 6.942 6.803 6.803 6.803 1,053,631 -0.12(-1.69%)
Dec 30, 2014 6.883 6.968 6.825 6.921 742,927 +0.01(+0.15%)
Dec 29, 2014 6.835 6.915 6.830 6.910 1,178,015 +0.07(+1.01%)
Dec 26, 2014 6.867 6.873 6.835 6.841 557,370 +0.00(+0.00%)
Dec 24, 2014 6.830 6.841 6.841 6.841 374,190 +0.01(+0.16%)
Dec 23, 2014 6.819 6.865 6.777 6.830 947,687 +0.01(+0.12%)
Dec 22, 2014 6.841 6.862 6.809 6.822 1,070,682 -0.02(-0.27%)
Dec 19, 2014 6.851 6.870 6.803 6.841 1,758,559 -0.03(-0.39%)
Dec 18, 2014 6.841 6.873 6.779 6.867 975,797 +0.09(+1.26%)
Dec 17, 2014 6.665 6.782 6.609 6.782 1,277,202 +0.14(+2.04%)
Dec 16, 2014 6.569 6.697 6.569 6.646 1,120,572 +0.06(+0.85%)
Dec 15, 2014 6.692 6.729 6.585 6.590 1,040,776 -0.07(-1.12%)
Dec 12, 2014 6.686 6.782 6.665 6.665 1,039,103 -0.09(-1.34%)
Dec 11, 2014 6.708 6.777 6.708 6.756 776,283 +0.08(+1.20%)
Dec 10, 2014 6.761 6.793 6.670 6.676 1,131,645 -0.11(-1.57%)
Dec 09, 2014 6.670 6.782 6.654 6.782 1,600,871 +0.07(+1.03%)
Dec 08, 2014 6.777 6.814 6.686 6.713 844,990 -0.07(-1.10%)
Dec 05, 2014 6.686 6.782 6.686 6.787 1,007,618 +0.10(+1.43%)
Dec 04, 2014 6.708 6.729 6.670 6.692 754,598 -0.02(-0.24%)
Dec 03, 2014 6.681 6.745 6.608 6.708 770,916 +0.02(+0.24%)
Dec 02, 2014 6.628 6.756 6.595 6.692 775,128 +0.09(+1.37%)
Dec 01, 2014 6.654 6.676 6.601 6.601 863,906 -0.06(-0.96%)
Nov 28, 2014 6.740 6.782 6.652 6.665 538,358 -0.06(-0.87%)
Nov 26, 2014 6.713 6.724 6.724 6.724 406,875 +0.01(+0.08%)
Nov 25, 2014 6.724 6.766 6.676 6.718 698,466 +0.01(+0.08%)
Nov 24, 2014 6.686 6.984 6.638 6.713 723,107 +0.06(+0.88%)
Nov 21, 2014 6.782 6.803 6.649 6.654 929,252 -0.06(-0.95%)
Nov 20, 2014 6.585 6.718 6.580 6.718 1,024,006 +0.14(+2.19%)
Nov 19, 2014 6.665 6.665 6.537 6.575 1,463,937 -0.11(-1.59%)
Nov 18, 2014 6.691 6.751 6.650 6.681 858,772 +0.01(+0.08%)
Nov 17, 2014 6.650 6.691 6.624 6.676 2,060,006 +0.04(+0.55%)
Nov 14, 2014 6.665 6.707 6.629 6.639 1,033,275 -0.03(-0.51%)
Nov 13, 2014 6.754 6.759 6.671 6.673 1,036,592 -0.08(-1.24%)
Nov 12, 2014 6.702 6.770 6.691 6.757 809,652 +0.03(+0.50%)
Nov 11, 2014 6.754 6.770 6.717 6.723 482,921 -0.02(-0.27%)
Nov 10, 2014 6.728 6.754 6.697 6.741 762,224 +0.01(+0.19%)
Nov 07, 2014 6.712 6.728 6.650 6.728 931,889 +0.03(+0.39%)
Nov 06, 2014 6.681 6.712 6.650 6.702 678,678 +0.01(+0.08%)
Nov 05, 2014 6.707 6.728 6.665 6.697 819,876 +0.02(+0.35%)
Nov 04, 2014 6.632 6.689 6.621 6.673 753,687 +0.03(+0.39%)
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.