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

Capitol Fed Finl Inc (NQ: CFFN )

5.105 -0.075 (-1.45%)
Streaming Delayed Price Updated: 2:59 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 (%)
Oct 31, 2016 8.753 8.771 8.617 8.682 1,039,693 -0.03(-0.34%)
Oct 28, 2016 8.723 8.782 8.481 8.711 1,366,610 +0.03(+0.34%)
Oct 27, 2016 8.540 8.702 8.454 8.682 1,103,028 +0.30(+3.60%)
Oct 26, 2016 8.415 8.463 8.350 8.380 479,222 -0.08(-0.91%)
Oct 25, 2016 8.439 8.457 8.395 8.457 549,512 +0.03(+0.35%)
Oct 24, 2016 8.410 8.481 8.398 8.427 282,030 +0.07(+0.85%)
Oct 21, 2016 8.309 8.374 8.309 8.356 248,139 -0.02(-0.28%)
Oct 20, 2016 8.386 8.421 8.339 8.380 300,318 -0.01(-0.14%)
Oct 19, 2016 8.344 8.439 8.333 8.392 270,155 +0.05(+0.57%)
Oct 18, 2016 8.339 8.374 8.327 8.344 307,985 +0.05(+0.57%)
Oct 17, 2016 8.285 8.315 8.268 8.297 269,256 +0.01(+0.07%)
Oct 14, 2016 8.344 8.374 8.279 8.291 419,799 +0.02(+0.21%)
Oct 13, 2016 8.279 8.321 8.214 8.273 678,587 -0.07(-0.78%)
Oct 12, 2016 8.268 8.374 8.268 8.339 437,629 +0.08(+1.00%)
Oct 11, 2016 8.356 8.392 8.226 8.256 529,725 -0.10(-1.20%)
Oct 10, 2016 8.315 8.377 8.315 8.356 323,868 +0.08(+1.00%)
Oct 07, 2016 8.303 8.356 8.238 8.273 624,689 -0.01(-0.14%)
Oct 06, 2016 8.315 8.324 8.250 8.285 501,902 -0.02(-0.28%)
Oct 05, 2016 8.208 8.339 8.196 8.309 496,008 +0.08(+0.93%)
Oct 04, 2016 8.273 8.297 8.179 8.232 532,007 -0.01(-0.14%)
Oct 03, 2016 8.279 8.285 8.235 8.244 388,187 -0.08(-0.99%)
Sep 30, 2016 8.291 8.368 8.276 8.327 727,676 +0.07(+0.86%)
Sep 29, 2016 8.374 8.374 8.250 8.256 510,204 -0.12(-1.41%)
Sep 28, 2016 8.362 8.392 8.291 8.374 480,047 +0.02(+0.21%)
Sep 27, 2016 8.291 8.401 8.273 8.356 388,800 +0.07(+0.79%)
Sep 26, 2016 8.374 8.405 8.291 8.291 484,212 -0.13(-1.55%)
Sep 23, 2016 8.433 8.469 8.392 8.421 422,330 -0.04(-0.49%)
Sep 22, 2016 8.356 8.481 8.350 8.463 635,649 +0.14(+1.63%)
Sep 21, 2016 8.297 8.404 8.282 8.327 369,794 +0.05(+0.64%)
Sep 20, 2016 8.268 8.318 8.250 8.273 399,274 +0.05(+0.65%)
Sep 19, 2016 8.208 8.244 8.164 8.220 598,353 +0.05(+0.58%)
Sep 16, 2016 8.244 8.256 8.137 8.173 1,623,552 -0.07(-0.79%)
Sep 15, 2016 8.238 8.303 8.214 8.238 755,494 +0.01(+0.07%)
Sep 14, 2016 8.315 8.362 8.214 8.232 723,259 -0.09(-1.14%)
Sep 13, 2016 8.415 8.415 8.256 8.327 832,586 -0.14(-1.68%)
Sep 12, 2016 8.386 8.469 8.350 8.469 579,664 +0.05(+0.63%)
Sep 09, 2016 8.439 8.484 8.410 8.415 591,543 -0.07(-0.84%)
Sep 08, 2016 8.510 8.525 8.478 8.486 425,884 -0.02(-0.28%)
Sep 07, 2016 8.469 8.519 8.427 8.510 460,709 +0.05(+0.56%)
Sep 06, 2016 8.534 8.557 8.439 8.463 750,451 -0.07(-0.76%)
Sep 02, 2016 8.552 8.528 8.528 8.528 705,300 +0.01(+0.07%)
Sep 01, 2016 8.528 8.549 8.451 8.522 771,664 +0.01(+0.14%)
Aug 31, 2016 8.504 8.528 8.433 8.510 897,896 +0.00(+0.00%)
Aug 30, 2016 8.439 8.510 8.439 8.510 579,850 +0.06(+0.74%)
Aug 29, 2016 8.427 8.457 8.410 8.448 458,766 +0.01(+0.11%)
Aug 26, 2016 8.445 8.486 8.392 8.439 475,995 -0.02(-0.28%)
Aug 25, 2016 8.386 8.463 8.344 8.463 637,122 +0.08(+0.92%)
Aug 24, 2016 8.404 8.421 8.356 8.386 554,007 -0.03(-0.35%)
Aug 23, 2016 8.398 8.463 8.398 8.415 472,462 +0.03(+0.35%)
Aug 22, 2016 8.356 8.386 8.321 8.386 579,210 +0.02(+0.28%)
Aug 19, 2016 8.362 8.374 8.321 8.362 720,098 +0.00(+0.00%)
Aug 18, 2016 8.327 8.368 8.327 8.362 395,194 +0.04(+0.43%)
Aug 17, 2016 8.303 8.341 8.297 8.327 316,219 +0.02(+0.29%)
Aug 16, 2016 8.368 8.374 8.297 8.303 705,072 -0.06(-0.71%)
Aug 15, 2016 8.327 8.386 8.321 8.362 766,801 +0.02(+0.28%)
Aug 12, 2016 8.350 8.362 8.309 8.339 328,931 -0.04(-0.42%)
Aug 11, 2016 8.392 8.469 8.350 8.374 487,813 +0.01(+0.14%)
Aug 10, 2016 8.386 8.415 8.356 8.362 814,352 -0.01(-0.14%)
Aug 09, 2016 8.362 8.430 8.344 8.374 833,023 -0.01(-0.07%)
Aug 08, 2016 8.451 8.451 8.356 8.380 843,005 -0.04(-0.49%)
Aug 05, 2016 8.303 8.421 8.297 8.421 671,583 +0.14(+1.64%)
Aug 04, 2016 8.273 8.327 8.244 8.285 568,110 +0.01(+0.14%)
Aug 03, 2016 8.191 8.300 8.191 8.273 713,707 +0.06(+0.76%)
Aug 02, 2016 8.229 8.282 8.205 8.211 730,395 -0.04(-0.43%)
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.