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: 10:22 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 (%)
Apr 30, 2014 6.030 6.091 6.030 6.075 1,800,505 +0.06(+0.96%)
Apr 29, 2014 6.088 6.128 5.977 6.017 1,954,716 -0.04(-0.66%)
Apr 28, 2014 6.133 6.193 6.025 6.058 1,980,116 -0.04(-0.58%)
Apr 25, 2014 6.143 6.173 6.093 6.093 1,136,896 -0.08(-1.30%)
Apr 24, 2014 6.238 6.258 6.163 6.173 843,590 -0.05(-0.81%)
Apr 23, 2014 6.263 6.283 6.218 6.223 773,615 -0.04(-0.56%)
Apr 22, 2014 6.233 6.293 6.218 6.258 589,412 +0.03(+0.48%)
Apr 21, 2014 6.228 6.263 6.198 6.228 535,249 -0.02(-0.32%)
Apr 17, 2014 6.203 6.248 6.248 6.248 636,955 +0.03(+0.48%)
Apr 16, 2014 6.238 6.268 6.208 6.218 718,331 +0.01(+0.08%)
Apr 15, 2014 6.193 6.218 6.118 6.213 1,043,379 +0.03(+0.49%)
Apr 14, 2014 6.198 6.230 6.143 6.183 796,672 +0.03(+0.41%)
Apr 11, 2014 6.158 6.323 6.098 6.158 1,633,207 -0.04(-0.65%)
Apr 10, 2014 6.293 6.340 6.168 6.198 1,470,053 -0.11(-1.67%)
Apr 09, 2014 6.323 6.338 6.278 6.303 902,673 -0.02(-0.24%)
Apr 08, 2014 6.358 6.391 6.284 6.318 1,889,339 -0.03(-0.47%)
Apr 07, 2014 6.248 6.368 6.188 6.348 1,782,209 +0.09(+1.44%)
Apr 04, 2014 6.368 6.368 6.233 6.258 1,313,571 -0.08(-1.19%)
Apr 03, 2014 6.368 6.368 6.306 6.333 998,773 -0.04(-0.55%)
Apr 02, 2014 6.358 6.378 6.308 6.368 853,864 +0.03(+0.47%)
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.