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

Capitol Fed Finl Inc (NQ: CFFN )

5.140 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 6.637 6.656 6.580 6.642 1,997,457 +0.06(+0.95%)
Oct 30, 2014 6.559 6.642 6.533 6.580 2,310,686 +0.02(+0.32%)
Oct 29, 2014 6.564 6.564 6.445 6.559 859,275 +0.06(+0.88%)
Oct 28, 2014 6.466 6.528 6.435 6.502 2,034,433 +0.07(+1.13%)
Oct 27, 2014 6.378 6.432 6.398 6.429 790,399 +0.03(+0.49%)
Oct 24, 2014 6.362 6.406 6.321 6.398 679,169 +0.05(+0.82%)
Oct 23, 2014 6.357 6.471 6.331 6.346 711,640 +0.04(+0.66%)
Oct 22, 2014 6.321 6.393 6.300 6.305 1,082,492 -0.02(-0.33%)
Oct 21, 2014 6.289 6.352 6.274 6.326 883,104 +0.06(+0.91%)
Oct 20, 2014 6.232 6.274 6.217 6.269 1,338,193 +0.02(+0.33%)
Oct 17, 2014 6.414 6.414 6.243 6.248 982,285 -0.07(-1.15%)
Oct 16, 2014 6.243 6.372 6.232 6.321 1,606,904 +0.01(+0.16%)
Oct 15, 2014 6.331 6.450 6.258 6.310 1,507,898 -0.09(-1.38%)
Oct 14, 2014 6.357 6.466 6.336 6.398 1,902,303 +0.08(+1.31%)
Oct 13, 2014 6.264 6.367 6.253 6.315 1,154,358 +0.07(+1.16%)
Oct 10, 2014 6.201 6.315 6.201 6.243 1,103,240 +0.02(+0.25%)
Oct 09, 2014 6.300 6.349 6.222 6.227 1,022,113 -0.09(-1.48%)
Oct 08, 2014 6.207 6.326 6.207 6.321 1,195,133 +0.12(+2.01%)
Oct 07, 2014 6.212 6.279 6.175 6.196 982,393 -0.02(-0.25%)
Oct 06, 2014 6.274 6.326 6.212 6.212 962,484 -0.02(-0.33%)
Oct 03, 2014 6.300 6.424 6.222 6.232 1,446,296 +0.04(+0.59%)
Oct 02, 2014 6.139 6.227 6.139 6.196 1,191,579 +0.07(+1.10%)
Oct 01, 2014 6.134 6.175 6.108 6.129 1,303,225 +0.00(+0.00%)
Sep 30, 2014 6.196 6.201 6.124 6.129 1,632,898 -0.06(-1.01%)
Sep 29, 2014 6.155 6.212 6.149 6.191 987,158 -0.01(-0.08%)
Sep 26, 2014 6.160 6.207 6.139 6.196 1,575,199 +0.03(+0.50%)
Sep 25, 2014 6.207 6.227 6.144 6.165 1,296,856 -0.06(-0.92%)
Sep 24, 2014 6.243 6.253 6.186 6.222 835,893 +0.01(+0.08%)
Sep 23, 2014 6.258 6.284 6.212 6.217 908,378 -0.06(-0.91%)
Sep 22, 2014 6.284 6.305 6.261 6.274 631,808 -0.03(-0.49%)
Sep 19, 2014 6.362 6.424 6.294 6.305 1,227,515 -0.05(-0.82%)
Sep 18, 2014 6.352 6.398 6.326 6.357 780,985 +0.03(+0.41%)
Sep 17, 2014 6.315 6.362 6.289 6.331 762,767 +0.02(+0.25%)
Sep 16, 2014 6.336 6.393 6.289 6.315 628,421 -0.03(-0.49%)
Sep 15, 2014 6.367 6.424 6.326 6.346 679,235 -0.04(-0.57%)
Sep 12, 2014 6.424 6.445 6.357 6.383 1,015,951 -0.03(-0.49%)
Sep 11, 2014 6.321 6.419 6.321 6.414 661,210 +0.07(+1.06%)
Sep 10, 2014 6.269 6.352 6.243 6.346 1,307,298 +0.07(+1.07%)
Sep 09, 2014 6.352 6.352 6.248 6.279 896,685 -0.08(-1.22%)
Sep 08, 2014 6.331 6.367 6.283 6.357 561,230 +0.01(+0.08%)
Sep 05, 2014 6.341 6.341 6.284 6.352 634,554 -0.02(-0.24%)
Sep 04, 2014 6.372 6.409 6.352 6.367 539,703 +0.01(+0.16%)
Sep 03, 2014 6.429 6.445 6.352 6.357 772,320 -0.05(-0.73%)
Sep 02, 2014 6.429 6.450 6.383 6.404 972,541 +0.00(+0.00%)
Aug 29, 2014 6.378 6.404 6.404 6.404 509,927 +0.03(+0.49%)
Aug 28, 2014 6.357 6.404 6.341 6.372 481,736 -0.02(-0.24%)
Aug 27, 2014 6.404 6.411 6.383 6.388 663,075 -0.02(-0.32%)
Aug 26, 2014 6.357 6.419 6.341 6.409 873,482 +0.05(+0.73%)
Aug 25, 2014 6.388 6.388 6.331 6.362 543,487 +0.00(+0.00%)
Aug 22, 2014 6.367 6.401 6.352 6.362 1,159,641 -0.01(-0.16%)
Aug 21, 2014 6.336 6.378 6.300 6.372 510,500 +0.03(+0.49%)
Aug 20, 2014 6.346 6.372 6.310 6.341 812,121 -0.03(-0.49%)
Aug 19, 2014 6.331 6.427 6.331 6.372 1,814,115 +0.07(+1.15%)
Aug 18, 2014 6.269 6.300 6.232 6.300 803,147 +0.08(+1.25%)
Aug 15, 2014 6.300 6.300 6.186 6.222 1,121,886 -0.03(-0.42%)
Aug 14, 2014 6.284 6.289 6.238 6.248 637,096 -0.03(-0.41%)
Aug 13, 2014 6.243 6.295 6.240 6.274 645,170 +0.06(+1.00%)
Aug 12, 2014 6.232 6.278 6.194 6.212 699,773 -0.04(-0.58%)
Aug 11, 2014 6.253 6.308 6.207 6.248 1,281,661 +0.04(+0.67%)
Aug 08, 2014 6.160 6.227 6.147 6.207 889,742 +0.03(+0.50%)
Aug 07, 2014 6.222 6.279 6.160 6.175 928,511 -0.04(-0.58%)
Aug 06, 2014 6.160 6.264 6.160 6.212 962,659 +0.03(+0.50%)
Aug 05, 2014 6.139 6.230 6.131 6.181 1,459,302 +0.05(+0.85%)
Aug 04, 2014 6.149 6.155 6.067 6.129 1,495,477 +0.00(+0.00%)
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.