Indicators

Capitol Fed Finl Inc (NQ: CFFN )

5.180 +0.040 (+0.78%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.644	5.683	5.606	5.649	1,229,606	+0.03(+0.51%)
Apr 27, 2012	5.601	5.654	5.587	5.620	1,643,896	+0.02(+0.34%)
Apr 26, 2012	5.577	5.630	5.558	5.601	1,722,511	+0.03(+0.52%)
Apr 25, 2012	5.592	5.611	5.568	5.573	1,952,424	+0.00(+0.00%)
Apr 24, 2012	5.568	5.592	5.549	5.573	1,997,957	+0.01(+0.13%)
Apr 23, 2012	5.549	5.573	5.534	5.565	1,113,129	-0.03(-0.47%)
Apr 20, 2012	5.573	5.630	5.564	5.592	1,231,860	+0.02(+0.43%)
Apr 19, 2012	5.577	5.611	5.549	5.568	887,988	-0.02(-0.30%)
Apr 18, 2012	5.601	5.625	5.573	5.585	2,112,858	-0.04(-0.72%)
Apr 17, 2012	5.630	5.640	5.606	5.625	1,574,349	+0.02(+0.34%)
Apr 16, 2012	5.606	5.630	5.573	5.606	989,095	+0.01(+0.26%)
Apr 13, 2012	5.625	5.640	5.577	5.592	2,122,435	-0.06(-1.02%)
Apr 12, 2012	5.587	5.649	5.573	5.649	1,145,299	+0.05(+0.94%)
Apr 11, 2012	5.582	5.625	5.568	5.597	1,285,581	+0.05(+0.86%)
Apr 10, 2012	5.577	5.620	5.530	5.549	1,832,205	-0.04(-0.77%)
Apr 09, 2012	5.573	5.618	5.558	5.592	2,084,490	-0.04(-0.68%)
Apr 05, 2012	5.620	5.677	5.597	5.630	1,530,947	-0.01(-0.17%)
Apr 04, 2012	5.649	5.668	5.601	5.640	2,010,310	-0.04(-0.67%)
Apr 03, 2012	5.654	5.716	5.654	5.678	1,868,230	+0.02(+0.34%)

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.