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, 2021 9.552 9.974 9.444 9.519 794,574 -0.12(-1.22%)
Nov 29, 2021 9.879 10.05 9.620 9.636 590,224 -0.18(-1.79%)
Nov 26, 2021 9.946 9.951 9.670 9.812 504,611 -0.40(-3.94%)
Nov 24, 2021 10.19 10.28 10.16 10.21 432,981 -0.02(-0.16%)
Nov 23, 2021 10.35 10.46 10.22 10.23 475,773 -0.08(-0.82%)
Nov 22, 2021 10.06 10.45 10.06 10.31 1,088,645 +0.30(+3.01%)
Nov 19, 2021 9.896 10.10 9.741 10.01 961,180 +0.03(+0.34%)
Nov 18, 2021 10.14 9.997 9.955 9.980 688,587 -0.11(-1.08%)
Nov 17, 2021 10.22 10.23 10.01 10.09 651,999 -0.16(-1.60%)
Nov 16, 2021 10.36 10.41 10.20 10.25 620,994 -0.11(-1.03%)
Nov 15, 2021 10.41 10.43 10.34 10.36 400,382 -0.05(-0.47%)
Nov 12, 2021 10.52 10.52 10.37 10.41 394,477 -0.07(-0.71%)
Nov 11, 2021 10.47 10.52 10.38 10.48 263,577 +0.02(+0.16%)
Nov 10, 2021 10.36 10.47 287,905 +0.14(+1.35%)
Nov 09, 2021 10.37 10.43 10.29 10.33 481,546 -0.07(-0.63%)
Nov 08, 2021 10.24 10.42 10.24 10.39 416,517 +0.16(+1.61%)
Nov 05, 2021 10.13 10.34 10.13 10.23 682,174 +0.18(+1.80%)
Nov 04, 2021 10.15 10.22 9.920 10.05 667,429 -0.12(-1.17%)
Nov 03, 2021 9.914 10.21 9.848 10.17 641,535 +0.20(+2.05%)
Nov 02, 2021 10.13 10.18 9.954 9.963 499,613 -0.15(-1.45%)
Nov 01, 2021 9.946 10.13 9.914 10.11 692,590 +0.20(+1.98%)
Oct 29, 2021 9.677 10.03 9.914 1,248,583 +0.31(+3.23%)
Oct 28, 2021 9.538 9.644 9.472 9.603 457,206 +0.16(+1.73%)
Oct 27, 2021 9.611 9.611 9.411 9.440 426,969 -0.19(-1.95%)
Oct 26, 2021 9.701 9.717 9.628 427,295 -0.06(-0.59%)
Oct 25, 2021 9.726 9.726 9.603 9.685 298,815 -0.02(-0.25%)
Oct 22, 2021 9.668 9.758 9.660 9.709 325,805 +0.04(+0.42%)
Oct 21, 2021 9.734 9.734 9.603 9.668 458,211 -0.04(-0.42%)
Oct 20, 2021 9.603 9.726 9.521 9.709 321,930 +0.10(+1.02%)
Oct 19, 2021 9.611 9.615 9.521 9.611 284,462 +0.01(+0.09%)
Oct 18, 2021 9.660 9.701 9.579 9.603 312,526 -0.08(-0.84%)
Oct 15, 2021 9.824 9.824 9.685 9.685 536,105 -0.03(-0.34%)
Oct 14, 2021 9.603 9.726 9.587 9.717 338,335 +0.16(+1.71%)
Oct 13, 2021 9.546 9.562 9.407 9.554 684,336 -0.01(-0.09%)
Oct 12, 2021 9.562 9.619 9.529 9.562 443,458 -0.03(-0.34%)
Oct 11, 2021 9.717 9.783 9.587 9.595 233,306 -0.06(-0.59%)
Oct 08, 2021 9.668 9.726 9.644 9.652 223,229 -0.04(-0.42%)
Oct 07, 2021 9.652 9.726 9.611 9.693 385,900 +0.07(+0.76%)
Oct 06, 2021 9.685 9.685 9.529 9.619 337,249 -0.09(-0.93%)
Oct 05, 2021 9.579 9.750 9.489 9.709 380,007 +0.13(+1.37%)
Oct 04, 2021 9.570 9.628 9.538 9.579 352,824 +0.02(+0.26%)
Oct 01, 2021 9.431 9.668 9.431 9.554 562,584 +0.16(+1.74%)
Sep 30, 2021 9.546 9.558 9.382 9.391 741,934 -0.12(-1.29%)
Sep 29, 2021 9.464 9.554 9.423 9.513 320,374 +0.05(+0.52%)
Sep 28, 2021 9.636 9.705 9.440 9.464 427,456 -0.11(-1.19%)
Sep 27, 2021 9.382 9.689 9.325 9.579 533,496 +0.25(+2.72%)
Sep 24, 2021 9.203 9.448 9.203 9.325 508,388 +0.11(+1.15%)
Sep 23, 2021 9.292 9.358 9.178 9.219 463,581 -0.02(-0.18%)
Sep 22, 2021 9.137 9.325 9.129 9.235 588,740 +0.17(+1.89%)
Sep 21, 2021 8.966 9.129 8.957 9.064 590,809 +0.08(+0.91%)
Sep 20, 2021 8.818 8.998 8.769 8.982 520,921 +0.03(+0.37%)
Sep 17, 2021 8.818 8.982 8.786 8.949 2,056,198 +0.16(+1.77%)
Sep 16, 2021 8.859 8.933 8.720 8.794 428,150 -0.06(-0.65%)
Sep 15, 2021 8.892 8.941 8.818 8.851 496,378 -0.04(-0.46%)
Sep 14, 2021 9.121 9.121 8.867 8.892 582,151 -0.20(-2.25%)
Sep 13, 2021 9.031 9.117 8.991 9.096 347,901 +0.10(+1.09%)
Sep 10, 2021 9.170 9.219 8.990 8.998 475,232 -0.17(-1.87%)
Sep 09, 2021 9.219 9.260 9.162 9.170 492,198 -0.06(-0.62%)
Sep 08, 2021 9.382 9.382 9.158 9.227 656,766 -0.08(-0.88%)
Sep 07, 2021 9.284 9.374 9.252 9.309 335,730 +0.04(+0.44%)
Sep 03, 2021 9.333 9.341 9.248 9.268 349,544 -0.06(-0.61%)
Sep 02, 2021 9.366 9.415 9.317 9.325 249,048 -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.