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

Capitol Fed Finl Inc (NQ: CFFN )

5.160 -0.020 (-0.39%)
Streaming Delayed Price Updated: 11:09 AM 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, 2020 8.728 8.766 8.376 8.706 974,293 -0.09(-1.02%)
Mar 30, 2020 8.496 8.856 8.331 8.796 581,088 +0.35(+4.17%)
Mar 27, 2020 8.661 8.777 8.353 8.443 827,511 -0.45(-5.06%)
Mar 26, 2020 8.031 8.976 8.031 8.893 1,262,691 +0.90(+11.26%)
Mar 25, 2020 8.001 8.046 7.641 7.993 2,114,893 -0.02(-0.28%)
Mar 24, 2020 7.933 8.128 7.656 8.016 1,072,054 +0.37(+4.91%)
Mar 23, 2020 8.061 8.091 7.506 7.641 1,138,983 -0.40(-4.94%)
Mar 20, 2020 8.721 8.721 7.918 8.038 1,826,259 -0.64(-7.43%)
Mar 19, 2020 8.818 8.931 8.526 8.683 1,008,819 -0.20(-2.28%)
Mar 18, 2020 9.036 9.343 8.548 8.886 1,217,033 -0.76(-7.85%)
Mar 17, 2020 8.331 9.680 8.128 9.643 1,271,382 +1.41(+17.12%)
Mar 16, 2020 7.993 8.533 7.791 8.233 721,301 -0.46(-5.34%)
Mar 13, 2020 8.668 8.908 8.293 8.698 1,185,188 +0.40(+4.88%)
Mar 12, 2020 8.533 8.758 8.035 8.293 1,227,577 -0.67(-7.45%)
Mar 11, 2020 9.118 9.178 8.916 8.961 1,060,524 -0.34(-3.71%)
Mar 10, 2020 9.328 9.369 8.998 9.306 1,065,039 +0.21(+2.31%)
Mar 09, 2020 9.148 9.261 8.998 9.096 1,488,046 -0.34(-3.58%)
Mar 06, 2020 9.298 9.455 9.218 9.433 587,059 -0.03(-0.32%)
Mar 05, 2020 9.425 9.553 9.343 9.463 723,044 -0.19(-1.94%)
Mar 04, 2020 9.545 9.665 9.358 9.650 641,649 +0.19(+2.06%)
Mar 03, 2020 9.620 9.770 9.365 9.455 759,926 -0.20(-2.10%)
Mar 02, 2020 9.171 9.665 9.163 9.658 1,106,315 +0.51(+5.53%)
Feb 28, 2020 9.126 9.261 9.036 9.152 1,324,684 -0.15(-1.57%)
Feb 27, 2020 9.583 9.665 9.298 9.298 1,044,676 -0.34(-3.50%)
Feb 26, 2020 9.635 9.740 9.598 9.635 737,838 +0.03(+0.31%)
Feb 25, 2020 9.890 9.890 9.605 9.605 610,460 -0.30(-3.03%)
Feb 24, 2020 9.830 9.935 9.823 9.905 472,197 -0.10(-1.05%)
Feb 21, 2020 10.05 10.09 9.995 10.01 333,805 -0.01(-0.15%)
Feb 20, 2020 9.890 10.04 9.883 10.03 470,355 +0.10(+1.06%)
Feb 19, 2020 9.883 9.943 9.860 9.920 260,761 +0.04(+0.46%)
Feb 18, 2020 9.883 9.920 9.823 9.875 178,991 -0.06(-0.60%)
Feb 14, 2020 9.995 10.02 9.890 9.935 283,127 -0.05(-0.53%)
Feb 13, 2020 9.980 10.03 9.965 9.988 267,348 -0.03(-0.30%)
Feb 12, 2020 10.01 10.05 9.958 10.02 315,855 +0.05(+0.53%)
Feb 11, 2020 9.935 10.03 9.905 9.965 1,122,504 +0.05(+0.53%)
Feb 10, 2020 9.860 9.928 9.823 9.913 285,601 +0.06(+0.61%)
Feb 07, 2020 9.875 9.875 9.785 9.853 393,017 -0.01(-0.15%)
Feb 06, 2020 10.00 10.01 9.845 9.868 308,507 -0.06(-0.64%)
Feb 05, 2020 9.827 9.961 9.812 9.932 537,292 +0.15(+1.48%)
Feb 04, 2020 9.872 9.954 9.775 9.786 497,855 -0.02(-0.19%)
Feb 03, 2020 9.835 9.891 9.775 9.805 592,350 -0.01(-0.15%)
Jan 31, 2020 10.07 10.07 9.790 9.820 822,486 -0.34(-3.30%)
Jan 30, 2020 10.09 10.16 9.954 10.16 359,758 +0.06(+0.63%)
Jan 29, 2020 10.16 10.22 10.09 10.09 556,912 -0.09(-0.91%)
Jan 28, 2020 10.23 10.34 10.18 10.18 500,486 +0.01(+0.15%)
Jan 27, 2020 10.04 10.24 10.04 10.17 460,011 +0.01(+0.07%)
Jan 24, 2020 10.18 10.24 10.08 10.16 310,848 +0.00(+0.00%)
Jan 23, 2020 10.10 10.21 10.07 10.16 465,247 +0.03(+0.29%)
Jan 22, 2020 10.22 10.22 10.12 10.13 239,040 -0.06(-0.58%)
Jan 21, 2020 10.27 10.29 10.18 10.19 238,886 -0.10(-1.01%)
Jan 17, 2020 10.45 10.45 10.30 10.30 279,978 -0.08(-0.79%)
Jan 16, 2020 10.31 10.45 10.28 10.38 341,356 +0.13(+1.24%)
Jan 15, 2020 10.20 10.29 10.18 10.25 316,336 +0.00(+0.00%)
Jan 14, 2020 10.20 10.35 10.16 10.25 402,134 +0.06(+0.58%)
Jan 13, 2020 10.12 10.20 10.10 10.19 634,318 +0.04(+0.37%)
Jan 10, 2020 10.15 10.20 10.10 10.16 280,381 -0.02(-0.22%)
Jan 09, 2020 10.16 10.22 10.13 10.18 288,946 +0.03(+0.29%)
Jan 08, 2020 10.12 10.22 10.12 10.15 433,653 +0.00(+0.00%)
Jan 07, 2020 10.12 10.19 10.12 10.15 322,948 -0.04(-0.37%)
Jan 06, 2020 10.18 10.21 10.02 10.18 544,511 +0.01(+0.15%)
Jan 03, 2020 10.06 10.18 10.03 10.17 482,110 +0.02(+0.22%)
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.