Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.782	5.851	5.664	5.694	1,133,458	+0.06(+1.05%)
Feb 28, 2024	5.575	5.698	5.539	5.635	1,119,865	-0.01(-0.17%)
Feb 27, 2024	5.684	5.738	5.625	5.644	754,600	-0.01(-0.17%)
Feb 26, 2024	5.703	5.772	5.625	5.654	717,354	-0.09(-1.54%)
Feb 23, 2024	5.762	5.811	5.684	5.743	593,289	-0.02(-0.34%)
Feb 22, 2024	5.811	5.866	5.703	5.762	813,030	-0.08(-1.35%)
Feb 21, 2024	5.792	5.851	5.723	5.841	808,764	+0.04(+0.68%)
Feb 20, 2024	5.713	5.875	5.674	5.802	768,070	+0.01(+0.17%)
Feb 16, 2024	5.900	5.929	5.713	5.792	846,375	-0.18(-2.97%)
Feb 15, 2024	5.880	6.013	5.841	5.969	968,818	+0.17(+2.88%)
Feb 14, 2024	5.802	5.890	5.689	5.802	1,015,666	+0.10(+1.72%)
Feb 13, 2024	5.851	5.870	5.625	5.703	1,429,596	-0.35(-5.84%)
Feb 12, 2024	6.018	6.146	5.998	6.057	1,064,298	+0.05(+0.82%)
Feb 09, 2024	5.821	6.018	5.738	6.008	1,064,879	+0.19(+3.21%)
Feb 08, 2024	5.743	5.929	5.743	5.821	943,149	+0.09(+1.54%)
Feb 07, 2024	5.792	5.806	5.639	5.733	1,246,773	-0.08(-1.35%)
Feb 06, 2024	5.939	5.998	5.802	5.811	919,213	-0.12(-1.99%)
Feb 05, 2024	5.989	5.993	5.767	5.929	1,466,452	-0.16(-2.58%)
Feb 02, 2024	6.077	6.180	5.959	6.087	1,259,211	-0.15(-2.37%)

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.