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

Capitol Fed Finl Inc (NQ: CFFN )

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 12:54 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, 2019 10.37 10.40 10.18 10.38 599,567 -0.07(-0.66%)
Oct 30, 2019 10.44 10.48 10.35 10.45 495,590 +0.00(+0.00%)
Oct 29, 2019 10.43 10.50 10.43 10.45 443,874 +0.02(+0.21%)
Oct 28, 2019 10.36 10.46 10.36 10.43 254,101 +0.07(+0.63%)
Oct 25, 2019 10.37 10.43 10.28 10.36 221,022 +0.02(+0.21%)
Oct 24, 2019 10.35 10.40 10.30 10.34 420,486 -0.07(-0.69%)
Oct 23, 2019 10.44 10.46 10.36 10.41 231,834 -0.01(-0.14%)
Oct 22, 2019 10.43 10.53 10.39 10.43 241,365 -0.01(-0.14%)
Oct 21, 2019 10.40 10.48 10.30 10.44 290,079 +0.18(+1.76%)
Oct 18, 2019 10.11 10.27 10.09 10.26 330,842 +0.11(+1.07%)
Oct 17, 2019 10.05 10.16 10.03 10.15 249,033 +0.12(+1.15%)
Oct 16, 2019 10.07 10.10 9.985 10.04 252,114 -0.05(-0.50%)
Oct 15, 2019 9.999 10.11 9.934 10.09 193,007 +0.12(+1.16%)
Oct 14, 2019 10.04 10.06 9.934 9.970 229,859 -0.11(-1.08%)
Oct 11, 2019 10.11 10.24 10.07 10.08 288,795 +0.08(+0.76%)
Oct 10, 2019 9.912 10.04 9.905 10.00 367,202 +0.10(+0.99%)
Oct 09, 2019 9.883 9.949 9.818 9.905 223,221 +0.05(+0.51%)
Oct 08, 2019 9.905 9.970 9.818 9.855 205,601 -0.12(-1.16%)
Oct 07, 2019 9.970 10.06 9.941 9.970 208,419 +0.00(+0.00%)
Oct 04, 2019 9.912 9.977 9.840 9.970 346,056 +0.09(+0.95%)
Oct 03, 2019 9.811 9.905 9.717 9.876 319,657 +0.05(+0.52%)
Oct 02, 2019 9.811 9.840 9.724 9.826 335,644 -0.05(-0.51%)
Oct 01, 2019 10.01 10.07 9.840 9.876 337,714 -0.09(-0.87%)
Sep 30, 2019 10.06 10.10 9.949 9.963 427,206 -0.08(-0.79%)
Sep 27, 2019 10.08 10.16 10.02 10.04 312,308 +0.00(+0.00%)
Sep 26, 2019 10.13 10.17 10.03 10.04 301,431 -0.11(-1.07%)
Sep 25, 2019 10.04 10.19 10.03 10.15 492,579 +0.15(+1.52%)
Sep 24, 2019 10.15 10.16 9.956 9.999 432,105 -0.15(-1.50%)
Sep 23, 2019 10.11 10.19 10.05 10.15 345,070 +0.00(+0.00%)
Sep 20, 2019 10.08 10.23 10.08 10.15 1,054,076 +0.06(+0.57%)
Sep 19, 2019 10.14 10.28 10.09 10.09 301,602 -0.01(-0.14%)
Sep 18, 2019 10.14 10.22 10.09 10.11 417,572 -0.04(-0.43%)
Sep 17, 2019 10.03 10.15 9.934 10.15 349,191 +0.07(+0.72%)
Sep 16, 2019 10.12 10.22 10.07 10.08 356,962 -0.12(-1.20%)
Sep 13, 2019 10.25 10.30 10.19 10.20 448,546 +0.00(+0.00%)
Sep 12, 2019 10.02 10.22 9.956 10.20 511,738 +0.15(+1.51%)
Sep 11, 2019 9.920 10.06 9.811 10.05 557,617 +0.18(+1.83%)
Sep 10, 2019 9.891 9.912 9.768 9.869 313,839 +0.00(+0.00%)
Sep 09, 2019 9.695 9.883 9.667 9.869 285,093 +0.22(+2.32%)
Sep 06, 2019 9.761 9.818 9.638 9.645 233,747 -0.12(-1.26%)
Sep 05, 2019 9.688 9.891 9.674 9.768 329,224 +0.19(+1.96%)
Sep 04, 2019 9.739 9.739 9.565 9.580 280,994 -0.10(-1.05%)
Sep 03, 2019 9.717 9.739 9.558 9.681 316,257 -0.06(-0.59%)
Aug 30, 2019 9.761 9.768 9.688 9.739 289,487 +0.01(+0.15%)
Aug 29, 2019 9.667 9.800 9.659 9.724 304,173 +0.12(+1.28%)
Aug 28, 2019 9.479 9.695 9.479 9.601 305,571 +0.12(+1.22%)
Aug 27, 2019 9.724 9.739 9.479 9.486 351,867 -0.19(-1.94%)
Aug 26, 2019 9.587 9.681 9.544 9.674 200,865 +0.16(+1.67%)
Aug 23, 2019 9.753 9.826 9.479 9.515 438,864 -0.26(-2.66%)
Aug 22, 2019 9.833 9.840 9.724 9.775 221,829 +0.02(+0.22%)
Aug 21, 2019 9.797 9.797 9.667 9.753 242,241 +0.04(+0.37%)
Aug 20, 2019 9.811 9.811 9.638 9.717 201,974 -0.08(-0.81%)
Aug 19, 2019 9.826 9.883 9.746 9.797 370,238 +0.07(+0.67%)
Aug 16, 2019 9.652 9.786 9.616 9.732 325,033 +0.12(+1.28%)
Aug 15, 2019 9.659 9.717 9.536 9.609 216,410 -0.03(-0.30%)
Aug 14, 2019 9.609 9.667 9.565 9.638 316,592 -0.07(-0.74%)
Aug 13, 2019 9.645 9.826 9.645 9.710 355,402 +0.06(+0.60%)
Aug 12, 2019 9.544 9.681 9.522 9.652 189,985 +0.08(+0.83%)
Aug 09, 2019 9.674 9.674 9.565 9.573 329,459 -0.09(-0.90%)
Aug 08, 2019 9.594 9.804 9.594 9.659 473,569 +0.09(+0.98%)
Aug 07, 2019 9.421 9.601 9.334 9.565 404,813 +0.07(+0.76%)
Aug 06, 2019 9.435 9.507 9.356 9.493 467,078 +0.09(+1.00%)
Aug 05, 2019 9.442 9.507 9.327 9.399 565,522 -0.15(-1.59%)
Aug 02, 2019 9.493 9.616 9.435 9.551 396,679 +0.06(+0.61%)
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.