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 28, 2022 9.230 9.247 9.163 9.222 767,075 -0.09(-1.00%)
Feb 25, 2022 9.129 9.327 9.230 9.315 648,169 +0.24(+2.60%)
Feb 24, 2022 9.121 9.180 8.909 9.078 1,146,779 -0.14(-1.47%)
Feb 23, 2022 9.374 9.382 9.205 9.213 417,267 -0.13(-1.36%)
Feb 22, 2022 9.416 9.425 9.306 9.340 594,855 -0.07(-0.72%)
Feb 18, 2022 9.408 0 -0.02(-0.18%)
Feb 17, 2022 9.298 9.441 9.273 9.425 770,612 +0.05(+0.54%)
Feb 16, 2022 9.365 9.450 9.340 9.374 1,056,606 +0.03(+0.36%)
Feb 15, 2022 9.298 9.412 9.298 9.340 604,164 +0.08(+0.82%)
Feb 14, 2022 9.256 9.374 9.163 9.264 899,261 +0.02(+0.18%)
Feb 11, 2022 9.171 9.289 9.121 9.247 842,323 +0.06(+0.64%)
Feb 10, 2022 9.197 9.264 9.121 9.188 979,990 -0.03(-0.27%)
Feb 09, 2022 9.306 9.399 9.159 9.213 699,347 -0.19(-1.98%)
Feb 08, 2022 9.349 9.441 9.298 9.399 845,252 +0.07(+0.72%)
Feb 07, 2022 9.349 9.391 9.239 9.332 669,906 +0.09(+1.01%)
Feb 04, 2022 9.197 9.256 9.104 9.239 684,189 +0.08(+0.83%)
Feb 03, 2022 9.319 9.163 9.163 684,046 -0.00(-0.05%)
Feb 02, 2022 9.293 9.305 9.142 9.167 1,195,304 -0.16(-1.71%)
Feb 01, 2022 9.251 9.343 9.201 9.326 1,602,172 +0.00(+0.00%)
Jan 31, 2022 9.452 9.326 974,465 -0.16(-1.68%)
Jan 28, 2022 9.276 9.485 9.134 9.485 760,348 +0.18(+1.89%)
Jan 27, 2022 9.335 9.519 9.209 9.309 829,020 -0.05(-0.54%)
Jan 26, 2022 9.804 9.812 9.351 9.360 1,130,835 -0.41(-4.20%)
Jan 25, 2022 9.720 9.829 9.628 9.770 1,058,897 +0.01(+0.09%)
Jan 24, 2022 9.594 9.854 9.594 9.762 1,884,143 +0.10(+1.04%)
Jan 21, 2022 9.410 9.737 9.410 9.661 1,367,922 +0.18(+1.86%)
Jan 20, 2022 9.368 9.590 9.368 9.485 1,200,452 +0.12(+1.25%)
Jan 19, 2022 9.578 9.628 9.343 9.368 743,377 -0.18(-1.93%)
Jan 18, 2022 9.695 9.854 9.544 9.552 757,037 -0.13(-1.30%)
Jan 14, 2022 9.678 0 +0.01(+0.09%)
Jan 13, 2022 9.695 9.812 9.653 9.670 995,327 -0.02(-0.17%)
Jan 12, 2022 9.720 9.762 9.645 9.687 727,004 -0.03(-0.34%)
Jan 11, 2022 9.770 9.821 9.628 9.720 754,755 -0.08(-0.77%)
Jan 10, 2022 9.837 9.871 9.728 9.795 561,684 +0.01(+0.09%)
Jan 07, 2022 9.787 9.821 9.712 9.787 663,026 +0.00(+0.00%)
Jan 06, 2022 9.678 9.837 9.678 9.787 630,974 +0.15(+1.57%)
Jan 05, 2022 9.779 9.796 9.611 9.636 449,457 -0.08(-0.78%)
Jan 04, 2022 9.737 9.854 9.712 9.712 440,266 +0.06(+0.61%)
Jan 03, 2022 9.544 9.762 9.544 9.653 510,007 +0.16(+1.68%)
Dec 31, 2021 9.544 9.578 9.469 9.494 452,252 -0.04(-0.44%)
Dec 30, 2021 9.536 9.628 9.427 9.536 450,949 -0.04(-0.44%)
Dec 29, 2021 9.594 9.611 9.519 9.578 455,821 +0.03(+0.35%)
Dec 28, 2021 9.519 9.628 9.444 9.544 334,967 -0.03(-0.26%)
Dec 27, 2021 9.502 9.578 9.452 9.569 364,626 +0.04(+0.44%)
Dec 23, 2021 9.552 9.628 9.326 9.527 263,001 -0.01(-0.09%)
Dec 22, 2021 9.402 9.552 9.356 9.536 490,430 +0.18(+1.88%)
Dec 21, 2021 9.268 9.494 9.268 9.360 396,811 +0.13(+1.45%)
Dec 20, 2021 9.201 9.343 9.101 9.226 920,459 -0.10(-1.08%)
Dec 17, 2021 9.502 9.552 9.192 9.326 2,645,033 -0.09(-0.98%)
Dec 16, 2021 9.343 9.599 9.301 9.418 1,126,314 +0.15(+1.63%)
Dec 15, 2021 9.377 9.620 9.234 9.268 1,643,363 -0.09(-0.98%)
Dec 14, 2021 9.351 9.544 9.330 9.360 1,020,183 +0.03(+0.27%)
Dec 13, 2021 9.427 9.519 9.309 9.335 477,458 -0.13(-1.33%)
Dec 10, 2021 9.485 9.561 9.402 9.460 318,523 +0.02(+0.18%)
Dec 09, 2021 9.544 9.653 9.431 9.444 393,167 -0.16(-1.66%)
Dec 08, 2021 9.603 9.837 9.578 9.603 320,552 -0.09(-0.95%)
Dec 07, 2021 9.821 9.854 9.628 9.695 578,376 -0.08(-0.77%)
Dec 06, 2021 9.745 9.971 9.687 9.770 671,004 +0.14(+1.48%)
Dec 03, 2021 9.779 9.863 9.586 9.628 902,118 -0.05(-0.52%)
Dec 02, 2021 9.511 9.762 9.494 9.678 429,729 +0.22(+2.30%)
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.