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

Capitol Fed Finl Inc (NQ: CFFN )

5.105 -0.075 (-1.45%)
Streaming Delayed Price Updated: 12:47 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 29, 2018 8.022 8.022 8.022 0 -0.04(-0.48%)
Mar 28, 2018 7.990 8.100 7.977 8.061 684,597 +0.09(+1.14%)
Mar 27, 2018 8.126 8.126 7.957 7.970 676,909 -0.14(-1.68%)
Mar 26, 2018 8.061 8.120 7.991 8.107 743,249 +0.14(+1.71%)
Mar 23, 2018 8.197 8.223 7.967 7.970 804,101 -0.21(-2.62%)
Mar 22, 2018 8.269 8.353 8.178 8.185 619,323 -0.13(-1.56%)
Mar 21, 2018 8.295 8.353 8.264 8.314 391,170 +0.02(+0.23%)
Mar 20, 2018 8.379 8.405 8.290 8.295 381,164 -0.08(-0.93%)
Mar 19, 2018 8.379 8.389 8.288 8.373 488,658 -0.01(-0.15%)
Mar 16, 2018 8.379 8.461 8.366 8.386 1,261,201 +0.01(+0.08%)
Mar 15, 2018 8.366 8.412 8.324 8.379 453,625 +0.03(+0.39%)
Mar 14, 2018 8.477 8.477 8.340 8.347 490,453 -0.09(-1.08%)
Mar 13, 2018 8.438 8.493 8.425 8.438 355,215 +0.00(+0.00%)
Mar 12, 2018 8.470 8.490 8.399 8.438 433,921 -0.04(-0.46%)
Mar 09, 2018 8.412 8.490 8.379 8.477 452,663 +0.10(+1.16%)
Mar 08, 2018 8.457 8.464 8.347 8.379 356,548 -0.07(-0.85%)
Mar 07, 2018 8.301 8.496 8.288 8.451 640,280 +0.12(+1.40%)
Mar 06, 2018 8.301 8.353 8.220 8.334 687,661 +0.07(+0.86%)
Mar 05, 2018 8.185 8.314 8.152 8.262 753,251 +0.06(+0.79%)
Mar 02, 2018 8.055 8.217 8.029 8.197 738,777 +0.10(+1.20%)
Mar 01, 2018 8.107 8.178 8.058 8.100 656,657 -0.01(-0.16%)
Feb 28, 2018 8.262 8.301 8.107 8.113 723,671 -0.14(-1.73%)
Feb 27, 2018 8.340 8.464 8.249 8.256 635,980 -0.10(-1.17%)
Feb 26, 2018 8.379 8.379 8.288 8.353 598,835 +0.02(+0.23%)
Feb 23, 2018 8.275 8.334 8.249 8.334 620,844 +0.08(+0.94%)
Feb 22, 2018 8.243 8.256 600,327 -0.04(-0.47%)
Feb 21, 2018 8.282 8.357 8.279 8.295 498,051 +0.01(+0.08%)
Feb 20, 2018 8.399 8.470 8.272 8.288 623,247 -0.12(-1.39%)
Feb 16, 2018 8.405 8.405 8.405 0 +0.03(+0.31%)
Feb 15, 2018 8.412 8.412 8.366 8.379 574,608 +0.02(+0.23%)
Feb 14, 2018 8.269 8.399 8.269 8.360 1,066,514 +0.03(+0.31%)
Feb 13, 2018 8.282 8.353 8.275 8.334 457,491 +0.01(+0.08%)
Feb 12, 2018 8.314 8.421 8.256 8.327 611,183 +0.03(+0.39%)
Feb 09, 2018 8.249 8.366 8.165 8.295 903,467 +0.12(+1.51%)
Feb 08, 2018 8.334 8.373 8.165 8.172 952,979 -0.14(-1.68%)
Feb 07, 2018 8.236 8.340 8.236 8.311 809,295 +0.06(+0.67%)
Feb 06, 2018 8.133 8.308 8.029 8.256 1,039,666 -0.03(-0.39%)
Feb 05, 2018 8.451 8.539 8.230 8.288 646,487 -0.23(-2.74%)
Feb 02, 2018 8.503 8.626 8.431 8.522 977,143 -0.02(-0.23%)
Feb 01, 2018 8.457 8.552 8.347 8.542 863,899 +0.10(+1.19%)
Jan 31, 2018 8.480 8.531 8.418 8.441 670,034 -0.03(-0.30%)
Jan 30, 2018 8.454 8.454 8.454 8.467 738,109 -0.02(-0.23%)
Jan 29, 2018 8.809 8.925 8.486 8.486 1,243,481 -0.08(-0.90%)
Jan 26, 2018 8.635 8.635 8.486 8.564 1,078,476 -0.06(-0.75%)
Jan 25, 2018 8.725 8.738 8.580 8.628 420,542 -0.06(-0.67%)
Jan 24, 2018 8.738 8.738 8.628 8.686 897,411 -0.04(-0.44%)
Jan 23, 2018 8.744 8.783 8.673 8.725 371,351 -0.07(-0.81%)
Jan 22, 2018 8.802 8.712 8.796 455,092 +0.00(+0.00%)
Jan 19, 2018 8.622 8.796 8.622 8.796 587,002 +0.14(+1.64%)
Jan 18, 2018 8.777 8.835 8.622 8.654 1,052,446 -0.12(-1.32%)
Jan 17, 2018 8.764 8.790 8.693 8.770 555,391 +0.04(+0.44%)
Jan 16, 2018 8.912 8.925 8.712 8.731 558,560 -0.14(-1.53%)
Jan 12, 2018 8.867 8.867 8.867 0 +0.03(+0.37%)
Jan 11, 2018 8.764 8.854 8.751 8.835 489,369 +0.10(+1.18%)
Jan 10, 2018 8.822 8.731 642,616 +0.10(+1.20%)
Jan 09, 2018 8.654 8.719 8.622 8.628 509,005 +0.00(+0.00%)
Jan 08, 2018 8.661 8.673 8.577 8.628 514,400 -0.06(-0.67%)
Jan 05, 2018 8.673 8.719 8.622 8.686 430,794 +0.04(+0.45%)
Jan 04, 2018 8.667 8.777 8.641 8.648 387,575 +0.03(+0.37%)
Jan 03, 2018 8.609 8.654 8.531 8.615 549,868 -0.01(-0.15%)
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.