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 (%)
Dec 31, 2020 9.692 9.692 9.692 356,943 +0.09(+0.97%)
Dec 30, 2020 9.568 9.645 9.552 9.599 356,943 +0.05(+0.57%)
Dec 29, 2020 9.777 9.777 9.513 9.544 528,117 -0.17(-1.76%)
Dec 28, 2020 9.614 9.755 9.583 9.715 702,483 +0.12(+1.21%)
Dec 24, 2020 9.591 9.599 9.506 9.599 249,440 +0.02(+0.16%)
Dec 23, 2020 9.405 9.591 9.374 9.583 495,423 +0.22(+2.32%)
Dec 22, 2020 9.366 9.393 9.281 9.366 503,584 -0.01(-0.08%)
Dec 21, 2020 9.459 9.591 9.304 9.374 828,025 -0.09(-0.98%)
Dec 18, 2020 9.637 9.707 9.405 9.467 3,548,008 -0.13(-1.37%)
Dec 17, 2020 9.490 9.614 9.374 9.599 698,122 +0.11(+1.14%)
Dec 16, 2020 9.560 9.568 9.436 9.490 538,629 -0.06(-0.65%)
Dec 15, 2020 9.413 9.568 9.393 9.552 603,584 +0.15(+1.57%)
Dec 14, 2020 9.630 9.630 9.389 9.405 814,594 -0.16(-1.70%)
Dec 11, 2020 9.482 9.637 9.413 9.568 699,954 -0.02(-0.24%)
Dec 10, 2020 9.583 9.618 9.382 9.591 622,709 -0.09(-0.92%)
Dec 09, 2020 9.676 9.738 9.599 9.680 657,623 +0.07(+0.69%)
Dec 08, 2020 9.436 9.630 9.304 9.614 574,008 +0.10(+1.06%)
Dec 07, 2020 9.529 9.556 9.436 9.513 500,572 -0.09(-0.89%)
Dec 04, 2020 9.781 9.781 9.451 9.599 612,895 +0.16(+1.64%)
Dec 03, 2020 9.575 9.591 9.405 9.444 715,508 -0.13(-1.38%)
Dec 02, 2020 9.630 9.855 9.475 9.575 883,170 -0.05(-0.56%)
Dec 01, 2020 9.692 9.761 9.599 9.630 1,009,657 +0.08(+0.81%)
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%)
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.