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

Capitol Fed Finl Inc (NQ: CFFN )

5.140 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 9.016 9.242 8.767 9.054 594,218 -0.11(-1.19%)
Apr 29, 2020 9.470 9.695 9.126 9.163 868,844 -0.13(-1.45%)
Apr 28, 2020 9.163 9.433 9.006 9.298 513,793 +0.34(+3.81%)
Apr 27, 2020 8.713 9.088 8.713 8.957 410,899 +0.27(+3.15%)
Apr 24, 2020 8.758 8.788 8.608 8.683 433,826 -0.08(-0.90%)
Apr 23, 2020 8.706 8.952 8.706 8.762 569,526 +0.09(+0.99%)
Apr 22, 2020 8.946 9.043 8.661 8.676 1,340,280 -0.18(-2.07%)
Apr 21, 2020 8.571 8.953 8.571 8.859 719,409 +0.03(+0.38%)
Apr 20, 2020 8.638 8.976 8.556 8.826 564,661 -0.02(-0.25%)
Apr 17, 2020 8.848 8.991 8.743 8.848 611,998 +0.26(+3.06%)
Apr 16, 2020 8.421 8.616 8.241 8.586 902,903 +0.16(+1.87%)
Apr 15, 2020 8.601 8.661 8.391 8.428 615,378 -0.46(-5.15%)
Apr 14, 2020 9.006 9.028 8.661 8.886 565,346 +0.08(+0.94%)
Apr 13, 2020 9.118 9.126 8.668 8.803 516,703 -0.37(-4.08%)
Apr 09, 2020 8.751 9.246 8.653 9.178 1,196,523 +0.62(+7.27%)
Apr 08, 2020 8.593 8.743 8.443 8.556 718,877 +0.08(+0.97%)
Apr 07, 2020 8.766 8.788 8.376 8.473 830,990 -0.10(-1.22%)
Apr 06, 2020 8.653 8.818 8.334 8.578 692,600 +0.22(+2.60%)
Apr 03, 2020 8.428 8.571 8.173 8.361 506,108 -0.16(-1.85%)
Apr 02, 2020 8.383 8.653 8.241 8.518 587,283 +0.07(+0.89%)
Apr 01, 2020 8.331 8.503 8.181 8.443 742,291 -0.26(-3.01%)
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%)
Jan 02, 2020 10.27 10.27 10.06 10.15 410,310 -0.08(-0.80%)
Dec 31, 2019 10.26 10.29 10.23 10.23 372,051 -0.03(-0.29%)
Dec 30, 2019 10.24 10.28 10.21 10.26 352,296 +0.03(+0.29%)
Dec 27, 2019 10.25 10.27 10.16 10.23 445,871 -0.03(-0.29%)
Dec 26, 2019 10.30 10.30 10.23 10.26 395,850 -0.04(-0.43%)
Dec 24, 2019 10.36 10.39 10.25 10.30 170,725 -0.04(-0.36%)
Dec 23, 2019 10.53 10.53 10.30 10.34 422,787 -0.18(-1.70%)
Dec 20, 2019 10.60 10.60 10.52 10.52 945,296 -0.06(-0.60%)
Dec 19, 2019 10.56 10.59 10.51 10.58 398,287 +0.04(+0.39%)
Dec 18, 2019 10.58 10.59 10.51 10.54 605,390 -0.01(-0.14%)
Dec 17, 2019 10.55 10.58 10.53 10.56 267,875 +0.00(+0.00%)
Dec 16, 2019 10.54 10.59 10.48 10.56 478,363 +0.10(+0.93%)
Dec 13, 2019 10.54 10.56 10.40 10.46 610,556 -0.08(-0.78%)
Dec 12, 2019 10.45 10.59 10.45 10.54 669,420 +0.10(+0.93%)
Dec 11, 2019 10.48 10.50 10.42 10.45 339,334 -0.03(-0.28%)
Dec 10, 2019 10.43 10.48 10.40 10.48 424,651 +0.05(+0.50%)
Dec 09, 2019 10.43 10.47 10.42 10.42 440,720 -0.02(-0.21%)
Dec 06, 2019 10.40 10.50 10.36 10.45 685,182 +0.14(+1.37%)
Dec 05, 2019 10.31 10.38 10.29 10.30 454,493 -0.01(-0.07%)
Dec 04, 2019 10.36 10.45 10.30 10.31 413,978 -0.04(-0.43%)
Dec 03, 2019 10.54 10.54 10.29 10.36 627,330 -0.19(-1.84%)
Dec 02, 2019 10.56 10.59 10.53 10.55 466,549 -0.01(-0.14%)
Nov 29, 2019 10.60 10.62 10.54 10.56 149,518 -0.03(-0.32%)
Nov 27, 2019 10.59 10.64 10.54 10.60 730,547 +0.03(+0.32%)
Nov 26, 2019 10.54 10.65 10.54 10.56 406,159 -0.01(-0.07%)
Nov 25, 2019 10.42 10.61 10.42 10.57 497,007 +0.15(+1.43%)
Nov 22, 2019 10.33 10.48 10.33 10.42 293,400 +0.07(+0.72%)
Nov 21, 2019 10.40 10.40 10.27 10.35 401,664 -0.01(-0.14%)
Nov 20, 2019 10.41 10.44 10.33 10.36 533,569 -0.08(-0.77%)
Nov 19, 2019 10.42 10.48 10.41 10.44 317,005 +0.04(+0.42%)
Nov 18, 2019 10.36 10.41 10.31 10.40 223,784 +0.04(+0.35%)
Nov 15, 2019 10.42 10.48 10.33 10.36 348,971 +0.01(+0.14%)
Nov 14, 2019 10.35 10.40 10.33 10.35 331,449 -0.01(-0.14%)
Nov 13, 2019 10.37 10.41 10.34 10.36 356,998 -0.08(-0.77%)
Nov 12, 2019 10.44 10.50 10.37 10.44 278,625 +0.02(+0.21%)
Nov 11, 2019 10.34 10.47 10.34 10.42 274,756 +0.02(+0.21%)
Nov 08, 2019 10.44 10.47 10.37 10.40 258,359 -0.04(-0.42%)
Nov 07, 2019 10.48 10.50 10.42 10.44 317,536 +0.01(+0.14%)
Nov 06, 2019 10.44 10.47 10.39 10.43 261,282 -0.04(-0.35%)
Nov 05, 2019 10.48 10.54 10.37 10.47 291,903 -0.02(-0.21%)
Nov 04, 2019 10.52 10.55 10.44 10.49 309,254 +0.01(+0.07%)
Nov 01, 2019 10.36 10.50 10.32 10.48 334,946 +0.10(+0.98%)
Oct 31, 2019 10.37 10.40 10.18 10.38 599,567 -0.07(-0.66%)
Oct 30, 2019 10.44 10.48 10.35 10.45 495,590 +0.00(+0.00%)
Oct 29, 2019 10.43 10.50 10.43 10.45 443,874 +0.02(+0.21%)
Oct 28, 2019 10.36 10.46 10.36 10.43 254,101 +0.07(+0.63%)
Oct 25, 2019 10.37 10.43 10.28 10.36 221,022 +0.02(+0.21%)
Oct 24, 2019 10.35 10.40 10.30 10.34 420,486 -0.07(-0.69%)
Oct 23, 2019 10.44 10.46 10.36 10.41 231,834 -0.01(-0.14%)
Oct 22, 2019 10.43 10.53 10.39 10.43 241,365 -0.01(-0.14%)
Oct 21, 2019 10.40 10.48 10.30 10.44 290,079 +0.18(+1.76%)
Oct 18, 2019 10.11 10.27 10.09 10.26 330,842 +0.11(+1.07%)
Oct 17, 2019 10.05 10.16 10.03 10.15 249,033 +0.12(+1.15%)
Oct 16, 2019 10.07 10.10 9.985 10.04 252,114 -0.05(-0.50%)
Oct 15, 2019 9.999 10.11 9.934 10.09 193,007 +0.12(+1.16%)
Oct 14, 2019 10.04 10.06 9.934 9.970 229,859 -0.11(-1.08%)
Oct 11, 2019 10.11 10.24 10.07 10.08 288,795 +0.08(+0.76%)
Oct 10, 2019 9.912 10.04 9.905 10.00 367,202 +0.10(+0.99%)
Oct 09, 2019 9.883 9.949 9.818 9.905 223,221 +0.05(+0.51%)
Oct 08, 2019 9.905 9.970 9.818 9.855 205,601 -0.12(-1.16%)
Oct 07, 2019 9.970 10.06 9.941 9.970 208,419 +0.00(+0.00%)
Oct 04, 2019 9.912 9.977 9.840 9.970 346,056 +0.09(+0.95%)
Oct 03, 2019 9.811 9.905 9.717 9.876 319,657 +0.05(+0.52%)
Oct 02, 2019 9.811 9.840 9.724 9.826 335,644 -0.05(-0.51%)
Oct 01, 2019 10.01 10.07 9.840 9.876 337,714 -0.09(-0.87%)
Sep 30, 2019 10.06 10.10 9.949 9.963 427,206 -0.08(-0.79%)
Sep 27, 2019 10.08 10.16 10.02 10.04 312,308 +0.00(+0.00%)
Sep 26, 2019 10.13 10.17 10.03 10.04 301,431 -0.11(-1.07%)
Sep 25, 2019 10.04 10.19 10.03 10.15 492,579 +0.15(+1.52%)
Sep 24, 2019 10.15 10.16 9.956 9.999 432,105 -0.15(-1.50%)
Sep 23, 2019 10.11 10.19 10.05 10.15 345,070 +0.00(+0.00%)
Sep 20, 2019 10.08 10.23 10.08 10.15 1,054,076 +0.06(+0.57%)
Sep 19, 2019 10.14 10.28 10.09 10.09 301,602 -0.01(-0.14%)
Sep 18, 2019 10.14 10.22 10.09 10.11 417,572 -0.04(-0.43%)
Sep 17, 2019 10.03 10.15 9.934 10.15 349,191 +0.07(+0.72%)
Sep 16, 2019 10.12 10.22 10.07 10.08 356,962 -0.12(-1.20%)
Sep 13, 2019 10.25 10.30 10.19 10.20 448,546 +0.00(+0.00%)
Sep 12, 2019 10.02 10.22 9.956 10.20 511,738 +0.15(+1.51%)
Sep 11, 2019 9.920 10.06 9.811 10.05 557,617 +0.18(+1.83%)
Sep 10, 2019 9.891 9.912 9.768 9.869 313,839 +0.00(+0.00%)
Sep 09, 2019 9.695 9.883 9.667 9.869 285,093 +0.22(+2.32%)
Sep 06, 2019 9.761 9.818 9.638 9.645 233,747 -0.12(-1.26%)
Sep 05, 2019 9.688 9.891 9.674 9.768 329,224 +0.19(+1.96%)
Sep 04, 2019 9.739 9.739 9.565 9.580 280,994 -0.10(-1.05%)
Sep 03, 2019 9.717 9.739 9.558 9.681 316,257 -0.06(-0.59%)
Aug 30, 2019 9.761 9.768 9.688 9.739 289,487 +0.01(+0.15%)
Aug 29, 2019 9.667 9.800 9.659 9.724 304,173 +0.12(+1.28%)
Aug 28, 2019 9.479 9.695 9.479 9.601 305,571 +0.12(+1.22%)
Aug 27, 2019 9.724 9.739 9.479 9.486 351,867 -0.19(-1.94%)
Aug 26, 2019 9.587 9.681 9.544 9.674 200,865 +0.16(+1.67%)
Aug 23, 2019 9.753 9.826 9.479 9.515 438,864 -0.26(-2.66%)
Aug 22, 2019 9.833 9.840 9.724 9.775 221,829 +0.02(+0.22%)
Aug 21, 2019 9.797 9.797 9.667 9.753 242,241 +0.04(+0.37%)
Aug 20, 2019 9.811 9.811 9.638 9.717 201,974 -0.08(-0.81%)
Aug 19, 2019 9.826 9.883 9.746 9.797 370,238 +0.07(+0.67%)
Aug 16, 2019 9.652 9.786 9.616 9.732 325,033 +0.12(+1.28%)
Aug 15, 2019 9.659 9.717 9.536 9.609 216,410 -0.03(-0.30%)
Aug 14, 2019 9.609 9.667 9.565 9.638 316,592 -0.07(-0.74%)
Aug 13, 2019 9.645 9.826 9.645 9.710 355,402 +0.06(+0.60%)
Aug 12, 2019 9.544 9.681 9.522 9.652 189,985 +0.08(+0.83%)
Aug 09, 2019 9.674 9.674 9.565 9.573 329,459 -0.09(-0.90%)
Aug 08, 2019 9.594 9.804 9.594 9.659 473,569 +0.09(+0.98%)
Aug 07, 2019 9.421 9.601 9.334 9.565 404,813 +0.07(+0.76%)
Aug 06, 2019 9.435 9.507 9.356 9.493 467,078 +0.09(+1.00%)
Aug 05, 2019 9.442 9.507 9.327 9.399 565,522 -0.15(-1.59%)
Aug 02, 2019 9.493 9.616 9.435 9.551 396,679 +0.06(+0.61%)
Aug 01, 2019 9.768 9.869 9.479 9.493 566,433 -0.32(-3.28%)
Jul 31, 2019 9.887 9.987 9.808 9.815 656,238 -0.09(-0.87%)
Jul 30, 2019 10.06 10.17 9.786 9.901 536,165 -0.20(-1.99%)
Jul 29, 2019 10.10 10.19 10.10 10.10 330,375 -0.01(-0.14%)
Jul 26, 2019 10.02 10.16 10.02 10.12 365,760 +0.10(+1.00%)
Jul 25, 2019 10.07 10.12 10.00 10.02 296,624 -0.05(-0.50%)
Jul 24, 2019 9.894 10.08 9.851 10.07 603,252 +0.11(+1.08%)
Jul 23, 2019 9.872 9.958 9.829 9.958 334,670 +0.10(+1.02%)
Jul 22, 2019 9.894 9.973 9.764 9.858 187,791 -0.04(-0.36%)
Jul 19, 2019 9.879 9.973 9.836 9.894 242,587 -0.04(-0.36%)
Jul 18, 2019 9.901 9.987 9.890 9.930 317,697 +0.04(+0.36%)
Jul 17, 2019 9.786 9.923 9.757 9.894 367,598 +0.09(+0.88%)
Jul 16, 2019 9.844 9.865 9.772 9.808 213,979 -0.04(-0.37%)
Jul 15, 2019 9.915 9.915 9.815 9.844 335,210 -0.06(-0.58%)
Jul 12, 2019 9.901 9.966 9.829 9.901 297,562 +0.02(+0.22%)
Jul 11, 2019 9.851 9.887 9.779 9.879 259,231 +0.05(+0.51%)
Jul 10, 2019 9.844 9.879 9.786 9.829 264,022 -0.01(-0.07%)
Jul 09, 2019 9.815 9.844 9.750 9.836 194,114 +0.01(+0.07%)
Jul 08, 2019 9.930 10.00 9.793 9.829 240,460 -0.10(-1.01%)
Jul 05, 2019 9.800 9.951 9.764 9.930 464,576 +0.13(+1.32%)
Jul 03, 2019 9.693 9.829 9.685 9.800 163,116 +0.15(+1.56%)
Jul 02, 2019 9.772 9.851 9.585 9.649 608,770 -0.12(-1.25%)
Jul 01, 2019 9.930 9.966 9.714 9.772 803,552 -0.12(-1.23%)
Jun 28, 2019 9.844 9.958 9.819 9.894 1,021,985 +0.13(+1.32%)
Jun 27, 2019 9.563 9.764 9.563 9.764 360,900 +0.22(+2.33%)
Jun 26, 2019 9.642 9.714 9.535 9.542 775,150 -0.08(-0.82%)
Jun 25, 2019 9.527 9.714 9.506 9.621 514,302 +0.10(+1.06%)
Jun 24, 2019 9.549 9.621 9.513 9.520 443,428 -0.01(-0.15%)
Jun 21, 2019 9.714 9.764 9.355 9.535 1,069,584 -0.24(-2.43%)
Jun 20, 2019 9.678 9.782 9.617 9.772 412,874 +0.11(+1.19%)
Jun 19, 2019 9.664 9.743 9.646 9.657 321,171 -0.01(-0.07%)
Jun 18, 2019 9.671 9.793 9.649 9.664 402,906 +0.00(+0.00%)
Jun 17, 2019 9.714 9.750 9.628 9.664 283,379 -0.04(-0.44%)
Jun 14, 2019 9.736 9.800 9.700 9.707 230,757 -0.04(-0.44%)
Jun 13, 2019 9.808 9.822 9.721 9.750 278,367 +0.04(+0.37%)
Jun 12, 2019 9.714 9.756 9.665 9.714 306,036 -0.01(-0.07%)
Jun 11, 2019 9.622 9.728 9.608 9.721 415,436 +0.13(+1.32%)
Jun 10, 2019 9.622 9.700 9.552 9.594 292,209 -0.01(-0.07%)
Jun 07, 2019 9.672 9.672 9.580 9.601 271,879 -0.07(-0.73%)
Jun 06, 2019 9.651 9.679 9.531 9.672 329,820 +0.01(+0.07%)
Jun 05, 2019 9.658 9.679 9.531 9.665 442,977 +0.01(+0.07%)
Jun 04, 2019 9.453 9.665 9.404 9.658 404,796 +0.28(+3.01%)
Jun 03, 2019 9.368 9.446 9.305 9.376 424,393 +0.01(+0.08%)
May 31, 2019 9.249 9.368 9.249 9.368 374,508 +0.06(+0.61%)
May 30, 2019 9.460 9.488 9.220 9.312 492,512 -0.15(-1.57%)
May 29, 2019 9.446 9.488 9.397 9.460 304,179 -0.01(-0.07%)
May 28, 2019 9.460 9.531 9.404 9.467 425,205 +0.00(+0.00%)
May 24, 2019 9.446 9.503 9.425 9.467 203,130 +0.05(+0.52%)
May 23, 2019 9.524 9.573 9.361 9.418 315,997 -0.13(-1.40%)
May 22, 2019 9.538 9.594 9.503 9.552 283,682 -0.01(-0.15%)
May 21, 2019 9.686 9.700 9.538 9.566 266,568 -0.08(-0.88%)
May 20, 2019 9.474 9.700 9.460 9.651 353,317 +0.17(+1.79%)
May 17, 2019 9.474 9.580 9.460 9.481 308,026 -0.07(-0.74%)
May 16, 2019 9.538 9.644 9.495 9.552 217,097 +0.04(+0.37%)
May 15, 2019 9.538 9.552 9.411 9.517 337,761 -0.08(-0.81%)
May 14, 2019 9.580 9.626 9.517 9.594 349,154 -0.01(-0.15%)
May 13, 2019 9.707 9.728 9.573 9.608 353,506 -0.18(-1.87%)
May 10, 2019 9.771 9.820 9.679 9.792 292,717 -0.02(-0.22%)
May 09, 2019 9.749 9.834 9.718 9.813 260,573 +0.03(+0.29%)
May 08, 2019 9.742 9.816 9.672 9.785 251,646 +0.04(+0.36%)
May 07, 2019 9.785 9.827 9.686 9.749 399,953 -0.10(-1.00%)
May 06, 2019 9.799 9.880 9.672 9.848 378,854 -0.02(-0.21%)
May 03, 2019 9.806 9.933 9.806 9.869 530,151 +0.05(+0.50%)
May 02, 2019 9.778 9.855 9.707 9.820 392,394 +0.05(+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.