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 (%)
Jun 30, 2014 6.286 6.286 6.208 6.265 1,285,387 -0.02(-0.25%)
Jun 27, 2014 6.152 6.281 6.152 6.281 4,626,390 +0.09(+1.41%)
Jun 26, 2014 6.193 6.219 6.121 6.193 974,634 +0.02(+0.25%)
Jun 25, 2014 6.131 6.193 6.105 6.178 1,021,934 +0.01(+0.17%)
Jun 24, 2014 6.188 6.250 6.157 6.167 1,525,750 -0.02(-0.33%)
Jun 23, 2014 6.229 6.229 6.162 6.188 748,058 -0.03(-0.50%)
Jun 20, 2014 6.250 6.260 6.203 6.219 2,100,263 +0.00(+0.00%)
Jun 19, 2014 6.239 6.260 6.172 6.219 1,322,237 -0.02(-0.25%)
Jun 18, 2014 6.214 6.281 6.178 6.234 1,001,541 +0.02(+0.25%)
Jun 17, 2014 6.157 6.255 6.147 6.219 1,048,946 +0.06(+1.00%)
Jun 16, 2014 6.136 6.167 6.100 6.157 1,224,044 +0.00(+0.00%)
Jun 13, 2014 6.131 6.188 6.105 6.157 1,441,124 +0.05(+0.84%)
Jun 12, 2014 6.080 6.131 6.054 6.105 2,706,671 +0.01(+0.08%)
Jun 11, 2014 6.157 6.167 6.069 6.100 2,243,153 -0.08(-1.25%)
Jun 10, 2014 6.193 6.203 6.126 6.178 1,980,405 +0.06(+0.93%)
Jun 06, 2014 6.191 6.191 6.111 6.121 2,473,015 -0.04(-0.66%)
Jun 05, 2014 6.030 6.161 6.030 6.161 2,111,762 +0.05(+0.74%)
Jun 04, 2014 6.106 6.151 6.101 6.116 674,935 -0.02(-0.25%)
Jun 03, 2014 6.060 6.141 6.060 6.131 1,027,439 +0.03(+0.41%)
Jun 02, 2014 6.106 6.131 6.040 6.106 754,802 +0.00(+0.00%)
May 30, 2014 6.091 6.136 6.080 6.106 901,482 +0.04(+0.58%)
May 29, 2014 6.161 6.161 6.050 6.070 977,249 -0.07(-1.07%)
May 28, 2014 6.121 6.151 6.085 6.136 1,011,682 +0.02(+0.25%)
May 27, 2014 6.091 6.151 6.060 6.121 976,313 +0.06(+0.92%)
May 23, 2014 6.060 6.065 6.065 6.065 731,071 +0.02(+0.33%)
May 22, 2014 6.020 6.060 6.010 6.045 541,456 +0.03(+0.50%)
May 21, 2014 5.985 6.020 5.959 6.015 1,299,947 +0.06(+0.93%)
May 20, 2014 6.025 6.025 5.944 5.959 2,371,559 -0.09(-1.50%)
May 19, 2014 6.025 6.078 6.015 6.050 583,186 +0.02(+0.33%)
May 16, 2014 6.000 6.045 5.954 6.030 1,673,007 +0.01(+0.17%)
May 15, 2014 5.995 6.020 5.939 6.020 1,714,725 +0.00(+0.00%)
May 14, 2014 6.101 6.101 6.010 6.020 1,278,048 -0.11(-1.73%)
May 13, 2014 6.181 6.191 6.126 6.126 673,431 -0.05(-0.82%)
May 12, 2014 6.091 6.191 6.080 6.176 933,991 +0.09(+1.49%)
May 09, 2014 5.990 6.091 5.980 6.085 825,882 +0.07(+1.09%)
May 08, 2014 6.111 6.136 6.007 6.020 1,467,344 -0.10(-1.57%)
May 07, 2014 6.030 6.131 6.025 6.116 1,899,445 +0.11(+1.76%)
May 06, 2014 6.040 6.065 6.005 6.010 1,521,188 -0.06(-0.92%)
May 05, 2014 6.060 6.085 6.040 6.065 1,199,091 -0.03(-0.41%)
May 02, 2014 6.070 6.141 6.065 6.091 839,443 +0.02(+0.33%)
May 01, 2014 6.055 6.091 6.015 6.070 1,800,739 -0.01(-0.08%)
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.