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, 2023 7.762 7.850 7.744 7.781 825,502 +0.03(+0.36%)
Feb 27, 2023 7.827 7.892 7.744 7.753 608,502 -0.06(-0.71%)
Feb 24, 2023 7.744 7.827 7.697 7.809 557,880 -0.01(-0.12%)
Feb 23, 2023 7.772 7.864 7.767 7.818 595,115 +0.06(+0.72%)
Feb 22, 2023 7.837 7.864 7.735 7.762 1,256,294 -0.05(-0.59%)
Feb 21, 2023 7.901 7.914 7.791 7.809 1,136,028 -0.14(-1.75%)
Feb 17, 2023 7.799 7.985 7.781 7.948 754,447 +0.15(+1.90%)
Feb 16, 2023 7.827 7.881 7.767 7.799 507,596 -0.08(-1.06%)
Feb 15, 2023 7.735 7.920 7.688 7.883 456,832 +0.09(+1.19%)
Feb 14, 2023 7.855 7.892 7.765 7.790 706,712 -0.07(-0.94%)
Feb 13, 2023 7.809 7.883 7.772 7.864 889,142 +0.03(+0.36%)
Feb 10, 2023 7.818 7.888 7.729 7.837 910,863 +0.04(+0.48%)
Feb 09, 2023 7.948 7.948 7.776 7.799 901,893 -0.11(-1.41%)
Feb 08, 2023 7.976 7.994 7.897 7.911 479,178 -0.09(-1.16%)
Feb 07, 2023 7.994 8.037 7.929 8.003 570,843 -0.04(-0.46%)
Feb 06, 2023 8.124 8.152 7.948 8.041 604,237 -0.10(-1.25%)
Feb 03, 2023 8.050 8.152 7.996 8.143 1,000,882 +0.09(+1.15%)
Feb 02, 2023 7.799 8.115 7.790 8.050 1,186,422 +0.26(+3.39%)
Feb 01, 2023 7.666 7.868 7.629 7.786 1,109,826 +0.10(+1.31%)
Jan 31, 2023 7.483 7.703 7.446 7.685 1,149,087 +0.21(+2.83%)
Jan 30, 2023 7.437 7.538 7.409 7.473 831,115 +0.00(+0.00%)
Jan 27, 2023 7.510 7.538 7.345 7.473 1,027,489 -0.04(-0.49%)
Jan 26, 2023 7.437 7.547 7.207 7.510 1,975,742 +0.01(+0.12%)
Jan 25, 2023 7.730 7.730 7.483 7.501 795,970 -0.24(-3.08%)
Jan 24, 2023 7.868 7.868 7.680 7.740 647,740 -0.09(-1.17%)
Jan 23, 2023 7.813 7.919 7.776 7.831 668,826 +0.02(+0.24%)
Jan 20, 2023 7.841 7.868 7.685 7.813 816,932 +0.05(+0.59%)
Jan 19, 2023 7.730 7.795 7.662 7.767 508,590 -0.01(-0.12%)
Jan 18, 2023 7.932 7.932 7.753 7.776 501,244 -0.16(-1.97%)
Jan 17, 2023 8.015 8.052 7.905 7.932 394,627 -0.06(-0.80%)
Jan 13, 2023 7.932 8.075 7.877 7.997 647,210 +0.00(+0.00%)
Jan 12, 2023 7.997 8.066 7.932 7.997 622,883 +0.00(+0.00%)
Jan 11, 2023 8.024 8.066 7.965 7.997 464,351 -0.01(-0.11%)
Jan 10, 2023 8.015 8.070 7.942 8.006 641,536 -0.02(-0.23%)
Jan 09, 2023 8.153 8.199 7.997 8.024 644,383 -0.13(-1.58%)
Jan 06, 2023 7.988 8.162 7.969 8.153 659,072 +0.21(+2.66%)
Jan 05, 2023 7.951 7.974 7.887 7.942 464,052 -0.04(-0.46%)
Jan 04, 2023 7.988 8.075 7.928 7.978 932,255 +0.06(+0.81%)
Jan 03, 2023 7.923 7.969 7.790 7.914 1,081,352 -0.03(-0.35%)
Dec 30, 2022 7.960 7.988 7.827 7.942 832,344 -0.04(-0.46%)
Dec 29, 2022 7.905 8.043 7.868 7.978 870,937 +0.10(+1.28%)
Dec 28, 2022 7.997 8.013 7.827 7.877 808,200 -0.10(-1.27%)
Dec 27, 2022 7.942 8.006 7.914 7.978 857,870 +0.08(+1.05%)
Dec 23, 2022 7.804 8.024 7.795 7.896 880,957 +0.09(+1.18%)
Dec 22, 2022 7.685 7.813 7.611 7.804 1,770,977 +0.08(+1.07%)
Dec 21, 2022 7.602 7.721 7.602 7.721 567,287 +0.17(+2.19%)
Dec 20, 2022 7.455 7.574 7.409 7.556 939,872 +0.12(+1.60%)
Dec 19, 2022 7.281 7.450 7.198 7.437 1,308,389 +0.15(+2.02%)
Dec 16, 2022 7.189 7.336 7.106 7.290 2,128,692 +0.02(+0.25%)
Dec 15, 2022 7.317 7.363 7.239 7.271 733,185 -0.09(-1.25%)
Dec 14, 2022 7.602 7.648 7.363 7.363 774,765 -0.25(-3.26%)
Dec 13, 2022 7.556 7.776 7.556 7.611 1,449,516 +0.06(+0.85%)
Dec 12, 2022 7.556 7.620 7.464 7.547 657,859 +0.00(+0.00%)
Dec 09, 2022 7.574 7.685 7.538 7.547 514,758 -0.05(-0.60%)
Dec 08, 2022 7.593 7.634 7.542 7.593 612,291 +0.02(+0.24%)
Dec 07, 2022 7.565 7.639 7.547 7.574 685,014 -0.04(-0.48%)
Dec 06, 2022 7.620 7.666 7.524 7.611 648,247 +0.00(+0.00%)
Dec 05, 2022 7.721 7.730 7.547 7.611 628,040 -0.14(-1.78%)
Dec 02, 2022 7.639 7.818 7.528 7.749 817,184 +0.09(+1.20%)
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.