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

Capitol Fed Finl Inc (NQ: CFFN )

5.110 -0.070 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2016 7.676 7.711 7.602 7.607 1,004,444 -0.08(-1.04%)
Mar 30, 2016 7.665 7.728 7.650 7.688 964,522 +0.03(+0.37%)
Mar 29, 2016 7.613 7.665 7.544 7.659 836,234 +0.05(+0.68%)
Mar 28, 2016 7.515 7.711 7.493 7.607 1,818,278 +0.07(+0.91%)
Mar 24, 2016 7.441 7.538 7.538 7.538 1,167,333 +0.09(+1.15%)
Mar 23, 2016 7.515 7.554 7.452 7.452 1,033,912 -0.09(-1.14%)
Mar 22, 2016 7.527 7.561 7.501 7.538 670,609 -0.03(-0.38%)
Mar 21, 2016 7.613 7.641 7.366 7.567 620,846 -0.06(-0.75%)
Mar 18, 2016 7.659 7.670 7.596 7.624 1,800,833 +0.01(+0.08%)
Mar 17, 2016 7.418 7.647 7.406 7.619 1,193,012 +0.18(+2.39%)
Mar 16, 2016 7.384 7.475 7.366 7.441 781,268 +0.05(+0.62%)
Mar 15, 2016 7.412 7.475 7.378 7.395 493,611 -0.05(-0.69%)
Mar 14, 2016 7.470 7.498 7.349 7.447 1,114,055 -0.05(-0.69%)
Mar 11, 2016 7.441 7.504 7.401 7.498 1,324,227 +0.11(+1.44%)
Mar 10, 2016 7.401 7.447 7.355 7.392 609,328 +0.01(+0.19%)
Mar 09, 2016 7.424 7.441 7.323 7.378 729,983 -0.02(-0.23%)
Mar 08, 2016 7.395 7.461 7.381 7.395 878,202 -0.05(-0.69%)
Mar 07, 2016 7.355 7.470 7.246 7.447 1,282,366 +0.07(+0.93%)
Mar 04, 2016 7.315 7.389 7.275 7.378 907,890 +0.09(+1.26%)
Mar 03, 2016 7.280 7.315 7.240 7.286 741,482 +0.00(+0.00%)
Mar 02, 2016 7.286 7.292 7.206 7.286 1,093,847 +0.01(+0.08%)
Mar 01, 2016 7.246 7.300 7.217 7.280 1,049,565 +0.07(+0.95%)
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%)
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.