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

Capitol Fed Finl Inc (NQ: CFFN )

5.110 -0.070 (-1.35%)
Streaming Delayed Price Updated: 4:00 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 29, 2016 6.745 6.990 6.734 6.990 1,696,863 +0.27(+4.07%)
Jan 28, 2016 6.842 6.865 6.708 6.716 1,005,389 -0.05(-0.67%)
Jan 27, 2016 6.768 6.865 6.722 6.762 942,193 -0.04(-0.59%)
Jan 26, 2016 6.699 6.802 6.677 6.802 1,029,850 +0.12(+1.79%)
Jan 25, 2016 6.802 6.825 6.665 6.682 871,671 -0.14(-2.00%)
Jan 22, 2016 6.779 6.848 6.699 6.819 1,115,936 +0.13(+1.87%)
Jan 21, 2016 6.711 6.793 6.665 6.694 1,257,906 -0.02(-0.34%)
Jan 20, 2016 6.631 6.773 6.563 6.716 1,215,703 +0.01(+0.08%)
Jan 19, 2016 6.728 6.745 6.642 6.711 946,776 +0.02(+0.26%)
Jan 15, 2016 6.591 6.694 6.694 6.694 2,275,149 -0.05(-0.68%)
Jan 14, 2016 6.762 6.819 6.728 6.739 1,542,265 -0.01(-0.17%)
Jan 13, 2016 6.870 6.882 6.679 6.751 2,196,381 -0.10(-1.41%)
Jan 12, 2016 6.836 6.853 6.756 6.848 1,666,706 +0.06(+0.84%)
Jan 11, 2016 6.785 6.836 6.756 6.791 859,408 +0.02(+0.25%)
Jan 08, 2016 6.922 6.939 6.759 6.773 1,521,874 -0.12(-1.69%)
Jan 07, 2016 6.979 7.178 6.870 6.890 2,351,273 -0.15(-2.06%)
Jan 06, 2016 7.013 7.075 7.001 7.036 1,225,789 -0.06(-0.88%)
Jan 05, 2016 7.047 7.098 7.013 7.098 797,648 +0.05(+0.73%)
Jan 04, 2016 7.064 7.197 7.004 7.047 1,650,927 -0.11(-1.51%)
Dec 31, 2015 7.275 7.155 7.155 7.155 683,194 -0.14(-1.87%)
Dec 30, 2015 7.326 7.355 7.275 7.292 1,073,457 -0.03(-0.39%)
Dec 29, 2015 7.275 7.326 7.201 7.320 892,618 +0.08(+1.10%)
Dec 28, 2015 7.206 7.241 7.175 7.241 480,398 +0.00(+0.00%)
Dec 24, 2015 7.212 7.241 7.241 7.241 334,048 +0.01(+0.16%)
Dec 23, 2015 7.167 7.229 7.127 7.229 694,883 +0.09(+1.28%)
Dec 22, 2015 7.132 7.144 6.979 7.138 1,116,360 +0.03(+0.40%)
Dec 21, 2015 7.098 7.132 6.961 7.110 1,800,797 +0.05(+0.73%)
Dec 18, 2015 7.178 7.218 7.058 7.058 2,571,118 -0.17(-2.29%)
Dec 17, 2015 7.275 7.303 7.189 7.223 557,335 -0.04(-0.55%)
Dec 16, 2015 7.201 7.286 7.127 7.263 1,114,486 +0.10(+1.35%)
Dec 15, 2015 7.064 7.201 7.064 7.167 1,017,348 +0.15(+2.19%)
Dec 14, 2015 7.184 7.241 6.996 7.013 2,548,283 -0.17(-2.30%)
Dec 11, 2015 7.132 7.189 7.127 7.178 1,473,401 -0.05(-0.63%)
Dec 10, 2015 7.201 7.258 7.172 7.223 902,939 +0.03(+0.40%)
Dec 09, 2015 7.235 7.280 7.127 7.195 1,101,917 -0.03(-0.47%)
Dec 08, 2015 7.252 7.326 7.195 7.229 830,468 -0.06(-0.78%)
Dec 07, 2015 7.337 7.374 7.215 7.286 1,397,130 -0.06(-0.78%)
Dec 04, 2015 7.275 7.355 7.229 7.343 1,000,091 +0.10(+1.42%)
Dec 03, 2015 7.309 7.360 7.235 7.241 918,675 -0.06(-0.78%)
Dec 02, 2015 7.423 7.446 7.280 7.298 774,021 -0.14(-1.84%)
Dec 01, 2015 7.412 7.451 7.360 7.434 761,628 +0.05(+0.62%)
Nov 30, 2015 7.332 7.406 7.303 7.389 1,436,143 +0.08(+1.09%)
Nov 27, 2015 7.292 7.332 7.246 7.309 368,802 +0.02(+0.31%)
Nov 25, 2015 7.292 7.286 7.286 7.286 948,081 -0.01(-0.08%)
Nov 24, 2015 7.258 7.337 7.189 7.292 1,067,692 +0.01(+0.08%)
Nov 23, 2015 7.241 7.332 7.235 7.286 654,758 +0.02(+0.31%)
Nov 20, 2015 7.269 7.298 7.241 7.263 626,086 +0.03(+0.39%)
Nov 19, 2015 7.241 7.258 7.189 7.235 738,078 +0.00(+0.00%)
Nov 18, 2015 7.201 7.241 7.115 7.235 979,569 +0.05(+0.63%)
Nov 17, 2015 7.256 7.273 7.178 7.189 684,402 -0.04(-0.54%)
Nov 16, 2015 7.145 7.245 7.083 7.228 1,017,862 +0.09(+1.25%)
Nov 13, 2015 7.156 7.212 7.117 7.139 938,737 -0.06(-0.85%)
Nov 12, 2015 7.262 7.279 7.195 7.200 888,143 -0.09(-1.23%)
Nov 11, 2015 7.346 7.374 7.262 7.290 1,195,590 -0.06(-0.76%)
Nov 10, 2015 7.312 7.379 7.284 7.346 1,093,927 +0.00(+0.00%)
Nov 09, 2015 7.452 7.457 7.312 7.346 1,401,569 -0.09(-1.28%)
Nov 06, 2015 7.402 7.463 7.374 7.441 971,702 +0.06(+0.83%)
Nov 05, 2015 7.295 7.396 7.295 7.379 699,293 +0.09(+1.30%)
Nov 04, 2015 7.228 7.295 7.217 7.284 750,808 +0.06(+0.81%)
Nov 03, 2015 7.209 7.270 7.187 7.226 1,012,726 -0.01(-0.08%)
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.