Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitol Fed Finl Inc (NQ: CFFN )

5.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 26, 2021 10.50 10.65 10.38 10.39 895,300 -0.17(-1.63%)
Feb 25, 2021 10.59 10.69 10.54 10.56 791,242 +0.05(+0.52%)
Feb 24, 2021 10.37 10.55 10.37 10.51 667,971 +0.18(+1.74%)
Feb 23, 2021 10.28 10.50 10.23 10.33 867,786 +0.11(+1.07%)
Feb 22, 2021 10.12 10.28 10.05 10.22 633,959 +0.05(+0.54%)
Feb 19, 2021 10.04 10.20 10.04 10.16 777,318 +0.10(+1.01%)
Feb 18, 2021 10.14 10.26 10.06 10.06 352,638 -0.14(-1.38%)
Feb 17, 2021 10.30 10.36 10.18 10.20 1,347,439 -0.06(-0.61%)
Feb 16, 2021 10.05 10.34 9.969 10.27 793,475 +0.26(+2.57%)
Feb 12, 2021 9.836 10.09 9.836 10.01 463,342 +0.10(+1.02%)
Feb 11, 2021 9.891 10.01 9.836 9.906 869,308 +0.00(+0.00%)
Feb 10, 2021 10.14 10.14 9.898 9.906 750,917 -0.22(-2.16%)
Feb 09, 2021 10.01 10.15 9.898 10.12 1,008,895 +0.14(+1.41%)
Feb 08, 2021 9.891 9.984 9.867 9.984 826,297 +0.11(+1.11%)
Feb 05, 2021 9.984 9.992 9.820 9.875 486,913 -0.03(-0.32%)
Feb 04, 2021 9.711 9.969 9.711 9.906 773,560 +0.19(+1.97%)
Feb 03, 2021 9.661 9.808 9.544 9.715 808,552 +0.01(+0.08%)
Feb 02, 2021 9.692 9.847 9.677 9.707 830,515 +0.07(+0.72%)
Feb 01, 2021 9.645 9.746 9.544 9.637 898,335 +0.01(+0.08%)
Jan 29, 2021 9.831 9.909 9.599 9.630 2,833,222 -0.16(-1.58%)
Jan 28, 2021 10.23 10.23 9.653 9.785 1,119,826 -0.32(-3.15%)
Jan 27, 2021 10.27 10.30 9.994 10.10 792,075 -0.09(-0.91%)
Jan 26, 2021 10.27 10.28 10.16 10.20 464,590 -0.01(-0.08%)
Jan 25, 2021 10.14 10.21 9.955 10.20 829,614 -0.02(-0.15%)
Jan 22, 2021 9.955 10.25 9.874 10.22 613,798 +0.15(+1.54%)
Jan 21, 2021 10.15 10.20 10.01 10.06 460,895 -0.11(-1.10%)
Jan 20, 2021 10.17 10.22 10.05 10.18 567,521 -0.02(-0.19%)
Jan 19, 2021 10.28 10.29 10.10 10.20 679,242 -0.05(-0.53%)
Jan 15, 2021 10.20 10.32 10.15 10.25 660,229 +0.01(+0.08%)
Jan 14, 2021 10.28 10.37 10.23 10.24 485,061 +0.02(+0.15%)
Jan 13, 2021 10.32 10.32 10.15 10.23 384,176 -0.13(-1.27%)
Jan 12, 2021 10.31 10.38 10.23 10.36 629,720 +0.10(+1.02%)
Jan 11, 2021 10.21 10.33 9.917 10.25 610,212 -0.06(-0.56%)
Jan 08, 2021 10.25 10.33 10.12 10.31 871,879 +0.05(+0.45%)
Jan 07, 2021 10.36 10.44 10.23 10.27 685,883 +0.02(+0.15%)
Jan 06, 2021 9.901 10.44 9.901 10.25 1,852,473 +0.58(+6.01%)
Jan 05, 2021 9.661 9.808 9.661 9.668 753,213 -0.01(-0.08%)
Jan 04, 2021 9.746 9.777 9.509 9.676 892,829 -0.02(-0.16%)
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%)
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.