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: 1:05 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, 2018 8.419 8.466 8.305 8.325 536,175 -0.03(-0.40%)
Oct 30, 2018 8.184 8.372 8.184 8.358 556,236 +0.17(+2.05%)
Oct 29, 2018 8.231 8.385 8.113 8.191 651,635 -0.03(-0.41%)
Oct 26, 2018 8.023 8.372 7.916 8.224 670,533 -0.07(-0.81%)
Oct 25, 2018 8.083 8.325 8.083 8.291 616,417 +0.23(+2.91%)
Oct 24, 2018 8.191 8.191 8.003 8.056 777,373 -0.13(-1.64%)
Oct 23, 2018 8.117 8.261 8.077 8.191 530,245 -0.02(-0.25%)
Oct 22, 2018 8.291 8.338 8.137 8.211 370,381 -0.06(-0.73%)
Oct 19, 2018 8.211 8.291 8.117 8.271 533,535 +0.03(+0.41%)
Oct 18, 2018 8.311 8.405 8.217 8.238 339,760 -0.08(-0.97%)
Oct 17, 2018 8.331 8.392 8.227 8.318 424,605 -0.03(-0.32%)
Oct 16, 2018 8.318 8.358 8.191 8.345 433,354 +0.05(+0.57%)
Oct 15, 2018 8.217 8.331 8.157 8.298 621,247 +0.09(+1.06%)
Oct 12, 2018 8.486 8.486 8.073 8.211 698,708 -0.21(-2.47%)
Oct 11, 2018 8.647 8.694 8.412 8.419 437,096 -0.26(-3.01%)
Oct 10, 2018 8.727 8.855 8.670 8.680 461,204 -0.07(-0.77%)
Oct 09, 2018 8.721 8.781 8.707 8.747 342,523 +0.00(+0.00%)
Oct 08, 2018 8.586 8.754 8.566 8.747 350,019 +0.17(+1.95%)
Oct 05, 2018 8.633 8.647 8.526 8.580 321,254 -0.03(-0.31%)
Oct 04, 2018 8.586 8.667 8.546 8.606 396,448 +0.02(+0.23%)
Oct 03, 2018 8.425 8.613 8.399 8.586 428,365 +0.17(+2.07%)
Oct 02, 2018 8.459 8.519 8.358 8.412 311,877 -0.06(-0.71%)
Oct 01, 2018 8.566 8.580 8.459 8.472 450,878 -0.07(-0.86%)
Sep 28, 2018 8.492 8.573 8.479 8.546 377,156 +0.05(+0.55%)
Sep 27, 2018 8.573 8.593 8.479 8.499 334,290 -0.07(-0.86%)
Sep 26, 2018 8.674 8.714 8.560 8.573 517,208 -0.06(-0.70%)
Sep 25, 2018 8.640 8.694 8.580 8.633 359,233 +0.03(+0.39%)
Sep 24, 2018 8.700 8.734 8.573 8.600 391,601 -0.10(-1.16%)
Sep 21, 2018 8.747 8.821 8.640 8.700 1,500,427 -0.06(-0.69%)
Sep 20, 2018 8.747 8.814 8.707 8.761 321,883 +0.04(+0.46%)
Sep 19, 2018 8.727 8.808 8.707 8.721 300,234 +0.01(+0.08%)
Sep 18, 2018 8.761 8.878 8.714 8.714 326,106 -0.06(-0.69%)
Sep 17, 2018 8.848 8.848 8.747 8.774 271,503 -0.06(-0.68%)
Sep 14, 2018 8.741 8.868 8.741 8.835 589,884 +0.07(+0.84%)
Sep 13, 2018 8.808 8.821 8.731 8.761 286,592 -0.03(-0.31%)
Sep 12, 2018 8.841 8.841 8.741 8.788 347,174 -0.07(-0.83%)
Sep 11, 2018 8.888 8.905 8.848 8.861 190,647 -0.03(-0.30%)
Sep 10, 2018 8.935 8.969 8.875 8.888 214,335 -0.03(-0.38%)
Sep 07, 2018 8.908 8.928 8.848 8.922 264,158 +0.01(+0.08%)
Sep 06, 2018 8.942 8.969 8.908 8.915 246,082 -0.02(-0.23%)
Sep 05, 2018 8.868 8.972 8.868 8.935 264,447 +0.07(+0.83%)
Sep 04, 2018 8.841 8.949 8.828 8.861 265,288 +0.00(+0.00%)
Aug 31, 2018 8.861 8.861 8.861 0 +0.03(+0.38%)
Aug 30, 2018 8.848 8.902 8.798 8.828 387,837 -0.05(-0.53%)
Aug 29, 2018 8.928 8.928 8.841 8.875 302,467 -0.03(-0.38%)
Aug 28, 2018 9.043 9.056 8.888 8.908 482,687 -0.11(-1.26%)
Aug 27, 2018 9.043 9.063 8.969 9.022 506,801 -0.01(-0.15%)
Aug 24, 2018 9.056 9.069 9.009 9.036 368,361 +0.02(+0.22%)
Aug 23, 2018 8.996 9.029 8.975 9.016 287,010 +0.01(+0.07%)
Aug 22, 2018 9.016 9.016 8.952 9.009 341,926 -0.03(-0.30%)
Aug 21, 2018 9.002 9.116 8.992 9.036 514,332 +0.05(+0.52%)
Aug 20, 2018 8.989 9.019 8.928 8.989 232,811 +0.01(+0.15%)
Aug 17, 2018 8.949 8.996 8.942 8.975 299,340 +0.00(+0.00%)
Aug 16, 2018 8.902 8.996 8.902 8.975 208,588 +0.10(+1.13%)
Aug 15, 2018 8.935 8.996 8.868 8.875 341,150 -0.10(-1.12%)
Aug 14, 2018 8.861 8.989 8.861 8.975 723,295 +0.12(+1.36%)
Aug 13, 2018 8.835 8.888 8.798 8.855 519,401 +0.03(+0.38%)
Aug 10, 2018 8.794 8.851 8.754 8.821 418,002 +0.00(+0.00%)
Aug 09, 2018 8.808 8.828 8.767 8.821 307,688 +0.03(+0.31%)
Aug 08, 2018 8.727 8.814 8.667 8.794 289,893 +0.07(+0.85%)
Aug 07, 2018 8.721 8.757 8.674 8.721 287,819 -0.03(-0.31%)
Aug 06, 2018 8.794 8.808 8.707 8.747 213,376 -0.05(-0.61%)
Aug 03, 2018 8.855 8.939 8.767 8.801 738,660 -0.02(-0.23%)
Aug 02, 2018 8.707 8.828 8.680 8.821 333,057 +0.09(+1.04%)
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.