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 (%)
Feb 29, 2016 7.217 7.286 7.177 7.211 1,169,934 +0.01(+0.08%)
Feb 26, 2016 7.240 7.246 7.171 7.206 785,863 -0.01(-0.16%)
Feb 25, 2016 7.160 7.229 7.143 7.217 730,539 +0.07(+0.96%)
Feb 24, 2016 7.091 7.160 7.062 7.148 750,621 -0.01(-0.16%)
Feb 23, 2016 7.160 7.188 7.091 7.160 993,283 -0.02(-0.24%)
Feb 22, 2016 7.183 7.229 7.160 7.177 730,850 +0.05(+0.64%)
Feb 19, 2016 7.131 7.200 7.028 7.131 891,972 -0.01(-0.16%)
Feb 18, 2016 7.120 7.200 7.097 7.143 1,040,124 +0.02(+0.32%)
Feb 17, 2016 7.137 7.206 7.088 7.120 1,173,971 +0.01(+0.16%)
Feb 16, 2016 7.057 7.160 7.034 7.108 1,051,135 +0.07(+1.06%)
Feb 12, 2016 6.970 7.034 7.034 7.034 876,589 +0.11(+1.66%)
Feb 11, 2016 6.844 6.965 6.833 6.919 1,291,614 -0.02(-0.33%)
Feb 10, 2016 6.993 7.074 6.936 6.942 910,152 +0.00(+0.00%)
Feb 09, 2016 6.965 6.999 6.890 6.942 1,186,488 -0.07(-1.06%)
Feb 08, 2016 6.821 7.034 6.810 7.016 1,257,401 +0.13(+1.92%)
Feb 05, 2016 6.936 6.982 6.873 6.884 1,553,073 -0.06(-0.83%)
Feb 04, 2016 6.867 6.976 6.867 6.942 1,171,391 +0.08(+1.17%)
Feb 03, 2016 6.953 6.953 6.810 6.861 1,252,155 -0.04(-0.62%)
Feb 02, 2016 6.893 6.927 6.853 6.904 1,265,936 -0.03(-0.49%)
Feb 01, 2016 6.973 6.996 6.862 6.939 1,390,974 -0.05(-0.73%)
Jan 29, 2016 6.745 6.990 6.734 6.990 1,696,863 +0.27(+4.07%)
Jan 28, 2016 6.842 6.865 6.708 6.716 1,005,389 -0.05(-0.67%)
Jan 27, 2016 6.768 6.865 6.722 6.762 942,193 -0.04(-0.59%)
Jan 26, 2016 6.699 6.802 6.677 6.802 1,029,850 +0.12(+1.79%)
Jan 25, 2016 6.802 6.825 6.665 6.682 871,671 -0.14(-2.00%)
Jan 22, 2016 6.779 6.848 6.699 6.819 1,115,936 +0.13(+1.87%)
Jan 21, 2016 6.711 6.793 6.665 6.694 1,257,906 -0.02(-0.34%)
Jan 20, 2016 6.631 6.773 6.563 6.716 1,215,703 +0.01(+0.08%)
Jan 19, 2016 6.728 6.745 6.642 6.711 946,776 +0.02(+0.26%)
Jan 15, 2016 6.591 6.694 6.694 6.694 2,275,149 -0.05(-0.68%)
Jan 14, 2016 6.762 6.819 6.728 6.739 1,542,265 -0.01(-0.17%)
Jan 13, 2016 6.870 6.882 6.679 6.751 2,196,381 -0.10(-1.41%)
Jan 12, 2016 6.836 6.853 6.756 6.848 1,666,706 +0.06(+0.84%)
Jan 11, 2016 6.785 6.836 6.756 6.791 859,408 +0.02(+0.25%)
Jan 08, 2016 6.922 6.939 6.759 6.773 1,521,874 -0.12(-1.69%)
Jan 07, 2016 6.979 7.178 6.870 6.890 2,351,273 -0.15(-2.06%)
Jan 06, 2016 7.013 7.075 7.001 7.036 1,225,789 -0.06(-0.88%)
Jan 05, 2016 7.047 7.098 7.013 7.098 797,648 +0.05(+0.73%)
Jan 04, 2016 7.064 7.197 7.004 7.047 1,650,927 -0.11(-1.51%)
Dec 31, 2015 7.275 7.155 7.155 7.155 683,194 -0.14(-1.87%)
Dec 30, 2015 7.326 7.355 7.275 7.292 1,073,457 -0.03(-0.39%)
Dec 29, 2015 7.275 7.326 7.201 7.320 892,618 +0.08(+1.10%)
Dec 28, 2015 7.206 7.241 7.175 7.241 480,398 +0.00(+0.00%)
Dec 24, 2015 7.212 7.241 7.241 7.241 334,048 +0.01(+0.16%)
Dec 23, 2015 7.167 7.229 7.127 7.229 694,883 +0.09(+1.28%)
Dec 22, 2015 7.132 7.144 6.979 7.138 1,116,360 +0.03(+0.40%)
Dec 21, 2015 7.098 7.132 6.961 7.110 1,800,797 +0.05(+0.73%)
Dec 18, 2015 7.178 7.218 7.058 7.058 2,571,118 -0.17(-2.29%)
Dec 17, 2015 7.275 7.303 7.189 7.223 557,335 -0.04(-0.55%)
Dec 16, 2015 7.201 7.286 7.127 7.263 1,114,486 +0.10(+1.35%)
Dec 15, 2015 7.064 7.201 7.064 7.167 1,017,348 +0.15(+2.19%)
Dec 14, 2015 7.184 7.241 6.996 7.013 2,548,283 -0.17(-2.30%)
Dec 11, 2015 7.132 7.189 7.127 7.178 1,473,401 -0.05(-0.63%)
Dec 10, 2015 7.201 7.258 7.172 7.223 902,939 +0.03(+0.40%)
Dec 09, 2015 7.235 7.280 7.127 7.195 1,101,917 -0.03(-0.47%)
Dec 08, 2015 7.252 7.326 7.195 7.229 830,468 -0.06(-0.78%)
Dec 07, 2015 7.337 7.374 7.215 7.286 1,397,130 -0.06(-0.78%)
Dec 04, 2015 7.275 7.355 7.229 7.343 1,000,091 +0.10(+1.42%)
Dec 03, 2015 7.309 7.360 7.235 7.241 918,675 -0.06(-0.78%)
Dec 02, 2015 7.423 7.446 7.280 7.298 774,021 -0.14(-1.84%)
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.