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 (%)
Nov 30, 2020 9.800 9.862 9.537 9.552 979,475 -0.34(-3.45%)
Nov 27, 2020 9.979 9.979 9.773 9.893 361,649 -0.09(-0.85%)
Nov 25, 2020 10.09 10.09 9.901 9.979 573,428 -0.13(-1.30%)
Nov 24, 2020 10.07 10.27 10.04 10.11 1,292,841 +0.20(+2.03%)
Nov 23, 2020 9.862 9.979 9.715 9.909 780,408 +0.07(+0.67%)
Nov 20, 2020 9.746 9.878 9.661 9.843 2,419,724 -0.01(-0.12%)
Nov 19, 2020 9.777 9.855 9.692 9.855 574,866 +0.04(+0.39%)
Nov 18, 2020 10.11 10.36 9.808 9.816 623,689 -0.21(-2.07%)
Nov 17, 2020 10.01 10.07 9.881 10.02 1,268,495 -0.09(-0.91%)
Nov 16, 2020 9.946 10.19 9.923 10.12 1,310,686 +0.39(+4.03%)
Nov 13, 2020 9.478 9.770 9.470 9.724 1,279,422 +0.37(+3.94%)
Nov 12, 2020 9.286 9.386 9.186 9.355 928,412 -0.04(-0.41%)
Nov 11, 2020 9.586 9.586 9.325 9.394 555,974 -0.18(-1.84%)
Nov 10, 2020 9.286 9.593 9.240 9.570 1,397,236 +0.39(+4.26%)
Nov 09, 2020 9.079 9.470 9.071 9.179 1,374,105 +0.63(+7.36%)
Nov 06, 2020 8.764 8.772 8.526 8.549 626,094 -0.14(-1.59%)
Nov 05, 2020 8.480 8.745 8.304 8.688 714,146 +0.19(+2.21%)
Nov 04, 2020 8.583 8.629 8.340 8.500 1,220,263 -0.27(-3.13%)
Nov 03, 2020 8.949 9.063 8.743 8.774 1,192,443 -0.05(-0.52%)
Nov 02, 2020 8.858 8.896 8.705 8.819 943,061 +0.08(+0.87%)
Oct 30, 2020 8.515 8.759 8.515 8.743 1,072,201 +0.20(+2.32%)
Oct 29, 2020 8.660 8.759 8.458 8.545 900,644 -0.05(-0.62%)
Oct 28, 2020 8.614 8.858 8.530 8.599 1,010,783 -0.22(-2.50%)
Oct 27, 2020 8.903 8.945 8.819 8.819 895,703 -0.12(-1.36%)
Oct 26, 2020 8.835 8.941 8.743 8.941 1,074,465 +0.05(+0.51%)
Oct 23, 2020 8.934 8.995 8.766 8.896 948,253 +0.05(+0.60%)
Oct 22, 2020 8.690 8.880 8.660 8.842 938,485 +0.18(+2.02%)
Oct 21, 2020 8.583 8.724 8.576 8.667 918,485 +0.07(+0.80%)
Oct 20, 2020 8.629 8.705 8.545 8.599 1,530,125 +0.02(+0.27%)
Oct 19, 2020 8.759 8.759 8.564 8.576 973,671 -0.11(-1.23%)
Oct 16, 2020 8.553 8.720 8.519 8.682 1,285,040 +0.09(+1.06%)
Oct 15, 2020 8.484 8.621 8.393 8.591 1,842,200 +0.06(+0.71%)
Oct 14, 2020 8.500 8.644 8.484 8.530 1,078,747 -0.01(-0.09%)
Oct 13, 2020 8.652 8.713 8.515 8.538 1,764,146 -0.21(-2.35%)
Oct 12, 2020 8.522 8.751 8.492 8.743 1,462,035 +0.18(+2.09%)
Oct 09, 2020 8.568 8.675 8.477 8.564 1,428,814 +0.00(+0.00%)
Oct 08, 2020 8.370 8.621 8.324 8.564 2,941,860 +0.24(+2.88%)
Oct 07, 2020 8.134 8.340 8.081 8.324 2,291,262 +0.23(+2.82%)
Oct 06, 2020 8.286 8.302 7.928 8.096 34,515,520 -0.17(-2.03%)
Oct 05, 2020 7.921 8.317 7.754 8.263 4,823,309 +0.20(+2.46%)
Oct 02, 2020 7.761 8.423 7.700 8.065 10,277,565 +0.97(+13.63%)
Oct 01, 2020 7.053 7.129 7.007 7.098 650,587 +0.04(+0.59%)
Sep 30, 2020 7.014 7.144 7.007 7.056 773,349 +0.08(+1.15%)
Sep 29, 2020 7.030 7.053 6.854 6.976 832,101 -0.10(-1.40%)
Sep 28, 2020 6.954 7.113 6.954 7.075 1,004,048 +0.20(+2.88%)
Sep 25, 2020 6.740 6.915 6.740 6.877 1,048,042 +0.07(+1.01%)
Sep 24, 2020 6.664 6.923 6.664 6.809 722,504 +0.13(+1.94%)
Sep 23, 2020 6.801 6.946 6.664 6.679 970,575 -0.12(-1.79%)
Sep 22, 2020 6.816 6.976 6.763 6.801 712,063 -0.04(-0.56%)
Sep 21, 2020 6.969 7.045 6.723 6.839 1,249,966 -0.23(-3.23%)
Sep 18, 2020 7.228 7.254 7.045 7.068 2,788,171 -0.08(-1.17%)
Sep 17, 2020 7.068 7.209 7.053 7.152 657,144 +0.02(+0.21%)
Sep 16, 2020 7.113 7.220 7.068 7.136 753,005 +0.02(+0.21%)
Sep 15, 2020 7.182 7.251 7.041 7.121 567,191 -0.07(-0.95%)
Sep 14, 2020 7.030 7.235 7.018 7.190 641,682 +0.20(+2.83%)
Sep 11, 2020 7.053 7.106 6.984 6.992 658,473 -0.09(-1.29%)
Sep 10, 2020 7.197 7.289 7.083 7.083 778,214 -0.08(-1.17%)
Sep 09, 2020 7.235 7.319 7.129 7.167 869,624 -0.02(-0.21%)
Sep 08, 2020 7.487 7.586 7.152 7.182 936,293 -0.32(-4.26%)
Sep 04, 2020 7.410 7.540 7.365 7.502 919,893 +0.23(+3.14%)
Sep 03, 2020 7.029 7.403 7.029 7.273 722,720 +0.09(+1.27%)
Sep 02, 2020 7.121 7.258 7.091 7.182 408,215 +0.03(+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.