Indicators

Capitol Fed Finl Inc (NQ: CFFN )

5.145 +0.005 (+0.10%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.926	5.982	5.722	5.750	994,851	-0.17(-2.82%)
Apr 27, 2023	5.982	6.014	5.852	5.917	1,498,730	-0.06(-1.09%)
Apr 26, 2023	5.861	6.149	5.861	5.982	875,113	+0.07(+1.26%)
Apr 25, 2023	6.047	6.121	5.880	5.908	882,360	-0.19(-3.04%)
Apr 24, 2023	6.121	6.260	6.065	6.093	933,658	-0.02(-0.30%)
Apr 21, 2023	6.084	6.130	6.028	6.112	676,945	+0.02(+0.30%)
Apr 20, 2023	6.139	6.232	6.028	6.093	791,403	-0.08(-1.35%)
Apr 19, 2023	6.093	6.241	6.042	6.177	687,404	+0.09(+1.52%)
Apr 18, 2023	6.241	6.241	6.028	6.084	673,563	-0.15(-2.38%)
Apr 17, 2023	6.149	6.251	6.074	6.232	1,922,627	+0.08(+1.36%)
Apr 14, 2023	6.418	6.436	6.098	6.149	1,000,480	-0.18(-2.79%)
Apr 13, 2023	6.269	6.362	6.118	6.325	800,475	+0.06(+0.89%)
Apr 12, 2023	6.306	6.348	6.214	6.269	858,644	+0.01(+0.15%)
Apr 11, 2023	6.279	6.292	6.196	6.260	500,113	+0.01(+0.15%)
Apr 10, 2023	6.241	6.316	6.186	6.251	907,204	+0.01(+0.15%)
Apr 06, 2023	6.158	6.269	6.112	6.241	654,366	+0.11(+1.82%)
Apr 05, 2023	6.093	6.200	6.084	6.130	1,117,030	-0.04(-0.60%)
Apr 04, 2023	6.204	6.204	5.991	6.167	1,049,573	+0.00(+0.00%)

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.