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 (%)
Nov 30, 2017 9.209 9.228 8.974 9.074 694,610 -0.11(-1.19%)
Nov 29, 2017 8.925 9.209 8.881 9.183 753,652 +0.30(+3.42%)
Nov 28, 2017 8.725 8.893 8.699 8.880 756,010 +0.17(+1.93%)
Nov 27, 2017 8.706 8.809 8.706 8.712 501,703 -0.01(-0.07%)
Nov 24, 2017 8.770 8.770 8.686 8.719 236,847 -0.05(-0.52%)
Nov 22, 2017 8.706 8.841 8.686 8.764 1,095,843 +0.10(+1.12%)
Nov 21, 2017 8.751 8.783 8.648 8.667 1,206,445 -0.03(-0.30%)
Nov 20, 2017 8.706 8.815 8.641 8.693 1,099,403 +0.03(+0.37%)
Nov 17, 2017 8.583 8.728 8.583 8.661 827,319 +0.03(+0.30%)
Nov 16, 2017 8.467 8.731 8.411 8.635 1,513,525 +0.23(+2.69%)
Nov 15, 2017 8.428 8.494 8.358 8.409 1,332,510 -0.09(-1.04%)
Nov 14, 2017 8.459 8.513 8.434 8.497 675,599 -0.01(-0.07%)
Nov 13, 2017 8.365 8.529 8.327 8.504 1,013,905 +0.08(+0.90%)
Nov 10, 2017 8.377 8.462 8.365 8.428 696,982 +0.05(+0.60%)
Nov 09, 2017 8.339 8.409 8.295 8.377 964,494 -0.02(-0.23%)
Nov 08, 2017 8.365 8.402 8.302 8.396 795,605 -0.01(-0.15%)
Nov 07, 2017 8.586 8.630 8.402 8.409 670,041 -0.18(-2.13%)
Nov 06, 2017 8.586 8.642 8.573 8.592 394,375 -0.03(-0.29%)
Nov 03, 2017 8.649 8.649 8.560 8.617 632,215 -0.06(-0.73%)
Nov 02, 2017 8.605 8.706 8.567 8.680 750,964 +0.10(+1.21%)
Nov 01, 2017 8.708 8.720 8.557 8.576 971,957 -0.08(-0.87%)
Oct 31, 2017 8.645 8.683 8.551 8.651 846,294 +0.03(+0.29%)
Oct 30, 2017 9.034 9.059 8.570 8.626 1,778,220 -0.43(-4.78%)
Oct 27, 2017 9.160 9.229 8.993 9.059 1,366,195 -0.34(-3.60%)
Oct 26, 2017 9.373 9.436 9.360 9.398 556,125 +0.03(+0.27%)
Oct 25, 2017 9.373 9.398 9.247 9.373 1,118,904 +0.00(+0.00%)
Oct 24, 2017 9.367 9.429 9.354 9.373 910,725 +0.04(+0.40%)
Oct 23, 2017 9.411 9.411 9.310 9.335 403,250 -0.05(-0.53%)
Oct 20, 2017 9.480 9.480 9.373 9.385 544,947 -0.01(-0.07%)
Oct 19, 2017 9.304 9.392 9.304 9.392 673,744 +0.06(+0.67%)
Oct 18, 2017 9.373 9.379 9.323 9.329 545,640 +0.02(+0.20%)
Oct 17, 2017 9.360 9.398 9.279 9.310 875,010 -0.05(-0.54%)
Oct 16, 2017 9.329 9.420 9.291 9.360 602,806 +0.04(+0.40%)
Oct 13, 2017 9.285 9.360 9.153 9.323 701,825 +0.02(+0.20%)
Oct 12, 2017 9.341 9.392 9.285 9.304 297,949 -0.04(-0.40%)
Oct 11, 2017 9.360 9.398 9.304 9.341 494,938 -0.03(-0.33%)
Oct 10, 2017 9.341 9.379 9.298 9.373 407,248 +0.09(+0.95%)
Oct 09, 2017 9.329 9.335 9.247 9.285 400,175 -0.02(-0.20%)
Oct 06, 2017 9.373 9.373 9.266 9.304 391,211 -0.04(-0.47%)
Oct 05, 2017 9.260 9.360 9.247 9.348 883,017 +0.08(+0.88%)
Oct 04, 2017 9.323 9.335 9.247 9.266 566,470 -0.06(-0.67%)
Oct 03, 2017 9.367 9.379 9.235 9.329 821,750 -0.01(-0.13%)
Oct 02, 2017 9.254 9.348 9.197 9.341 847,221 +0.12(+1.29%)
Sep 29, 2017 9.254 9.373 9.222 9.222 1,006,452 -0.04(-0.41%)
Sep 28, 2017 9.260 9.304 9.144 9.260 921,293 +0.01(+0.07%)
Sep 27, 2017 9.097 9.304 9.028 9.254 1,073,824 +0.23(+2.50%)
Sep 26, 2017 8.946 9.062 8.946 9.028 681,910 +0.08(+0.84%)
Sep 25, 2017 8.927 9.015 8.915 8.953 628,947 +0.00(+0.00%)
Sep 22, 2017 8.846 8.996 8.833 8.953 640,554 +0.08(+0.85%)
Sep 21, 2017 8.840 8.940 8.827 8.877 651,430 +0.06(+0.64%)
Sep 20, 2017 8.758 8.896 8.733 8.821 1,405,832 +0.08(+0.86%)
Sep 19, 2017 8.720 8.777 8.683 8.745 1,017,025 +0.04(+0.43%)
Sep 18, 2017 8.695 8.758 8.651 8.708 981,859 +0.06(+0.65%)
Sep 15, 2017 8.796 8.815 8.620 8.651 2,336,912 -0.13(-1.54%)
Sep 14, 2017 8.764 8.830 8.752 8.786 572,902 +0.01(+0.11%)
Sep 13, 2017 8.714 8.789 8.689 8.777 473,319 +0.06(+0.65%)
Sep 12, 2017 8.633 8.745 8.626 8.720 524,520 +0.10(+1.16%)
Sep 11, 2017 8.564 8.695 8.564 8.620 563,363 +0.14(+1.63%)
Sep 08, 2017 8.400 8.532 8.400 8.482 408,744 +0.08(+0.90%)
Sep 07, 2017 8.526 8.551 8.375 8.407 481,588 -0.11(-1.33%)
Sep 06, 2017 8.545 8.595 8.488 8.520 379,264 +0.01(+0.07%)
Sep 05, 2017 8.620 8.670 8.476 8.513 463,570 -0.14(-1.60%)
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.