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

Capitol Fed Finl Inc (NQ: CFFN )

5.115 -0.065 (-1.25%)
Streaming Delayed Price Updated: 2:47 PM 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 (%)
Jun 29, 2018 8.831 8.877 8.737 8.771 703,593 +0.00(+0.00%)
Jun 28, 2018 8.804 8.877 8.764 8.771 303,752 -0.04(-0.45%)
Jun 27, 2018 9.024 9.037 8.804 8.811 574,294 -0.21(-2.29%)
Jun 26, 2018 8.997 9.024 8.771 9.017 584,982 +0.01(+0.15%)
Jun 25, 2018 9.010 9.044 8.901 9.004 602,222 -0.01(-0.15%)
Jun 22, 2018 9.110 9.117 8.957 9.017 1,221,400 -0.05(-0.51%)
Jun 21, 2018 9.090 9.097 8.997 9.064 655,324 -0.03(-0.37%)
Jun 20, 2018 9.044 9.110 9.017 9.097 586,709 +0.07(+0.74%)
Jun 19, 2018 8.871 9.044 8.871 9.030 652,749 +0.11(+1.27%)
Jun 18, 2018 8.844 8.931 8.814 8.917 425,897 +0.03(+0.38%)
Jun 15, 2018 8.894 8.711 8.884 927,843 +0.11(+1.21%)
Jun 14, 2018 8.771 8.791 8.661 8.777 716,071 +0.05(+0.53%)
Jun 13, 2018 8.724 8.776 8.655 8.731 694,785 +0.00(+0.00%)
Jun 12, 2018 8.822 8.842 8.698 8.731 399,945 -0.09(-1.04%)
Jun 11, 2018 8.835 8.874 8.776 8.822 567,401 -0.01(-0.15%)
Jun 08, 2018 8.829 8.855 8.789 8.835 408,594 +0.01(+0.07%)
Jun 07, 2018 8.861 8.861 8.803 8.829 558,535 -0.01(-0.07%)
Jun 06, 2018 8.750 8.835 8.734 8.835 607,358 +0.10(+1.12%)
Jun 05, 2018 8.757 8.757 8.633 8.737 394,237 +0.01(+0.07%)
Jun 04, 2018 8.685 8.737 8.672 8.731 432,772 +0.07(+0.83%)
Jun 01, 2018 8.632 8.691 8.626 8.659 355,916 +0.07(+0.76%)
May 31, 2018 8.613 8.665 8.561 8.593 422,541 -0.03(-0.30%)
May 30, 2018 8.534 8.639 8.534 8.619 545,459 +0.12(+1.46%)
May 29, 2018 8.502 8.554 8.430 8.495 515,789 -0.03(-0.38%)
May 25, 2018 8.528 8.528 8.528 0 -0.03(-0.31%)
May 24, 2018 8.593 8.593 8.449 8.554 547,145 -0.05(-0.53%)
May 23, 2018 8.567 8.619 8.561 8.600 438,438 +0.00(+0.00%)
May 22, 2018 8.606 8.659 8.589 8.600 588,134 +0.01(+0.08%)
May 21, 2018 8.580 8.619 8.557 8.593 474,805 +0.03(+0.31%)
May 18, 2018 8.600 8.600 8.554 8.567 367,375 +0.00(+0.00%)
May 17, 2018 8.502 8.580 8.502 8.567 433,444 +0.05(+0.54%)
May 16, 2018 8.469 8.574 8.443 8.521 477,188 +0.07(+0.77%)
May 15, 2018 8.345 8.489 8.345 8.456 383,243 +0.09(+1.02%)
May 14, 2018 8.436 8.462 8.358 8.371 540,689 -0.04(-0.47%)
May 11, 2018 8.462 8.489 8.397 8.410 424,290 -0.03(-0.39%)
May 10, 2018 8.449 8.482 8.397 8.443 293,518 -0.01(-0.08%)
May 09, 2018 8.404 8.489 8.377 8.449 460,737 +0.07(+0.78%)
May 08, 2018 8.345 8.410 8.319 8.384 543,536 +0.09(+1.02%)
May 07, 2018 8.319 8.351 8.260 8.299 341,170 -0.02(-0.24%)
May 04, 2018 8.260 8.391 8.227 8.319 628,362 +0.07(+0.79%)
May 03, 2018 8.214 8.273 8.142 8.253 772,290 +0.07(+0.84%)
May 02, 2018 8.120 8.243 8.087 8.185 792,761 +0.05(+0.56%)
May 01, 2018 8.081 8.165 7.970 8.139 821,267 +0.04(+0.48%)
Apr 30, 2018 8.191 8.197 8.068 8.100 788,188 -0.11(-1.34%)
Apr 27, 2018 8.217 8.249 8.172 8.210 238,192 +0.01(+0.08%)
Apr 26, 2018 8.269 8.269 8.159 8.204 273,535 -0.06(-0.79%)
Apr 25, 2018 8.301 8.308 8.074 8.269 497,687 -0.03(-0.39%)
Apr 24, 2018 8.249 8.334 8.197 8.301 468,326 +0.10(+1.19%)
Apr 23, 2018 8.204 8.223 8.159 8.204 341,238 +0.03(+0.40%)
Apr 20, 2018 8.133 8.223 8.133 8.172 409,724 +0.01(+0.08%)
Apr 19, 2018 8.107 8.185 8.074 8.165 435,185 +0.06(+0.80%)
Apr 18, 2018 8.172 8.197 8.090 8.100 594,461 -0.05(-0.56%)
Apr 17, 2018 8.256 8.256 8.120 8.146 602,413 -0.08(-0.95%)
Apr 16, 2018 8.185 8.275 8.185 8.223 637,327 +0.04(+0.48%)
Apr 13, 2018 8.262 8.262 8.159 8.185 531,912 -0.05(-0.55%)
Apr 12, 2018 8.146 8.249 8.126 8.230 754,994 +0.11(+1.36%)
Apr 11, 2018 8.100 8.126 8.061 8.120 511,421 -0.02(-0.24%)
Apr 10, 2018 8.068 8.172 8.035 8.139 609,906 +0.14(+1.79%)
Apr 09, 2018 8.055 8.126 7.996 7.996 306,527 -0.03(-0.32%)
Apr 06, 2018 8.094 8.133 7.967 8.022 304,084 -0.10(-1.28%)
Apr 05, 2018 8.139 8.159 8.074 8.126 499,920 +0.03(+0.40%)
Apr 04, 2018 7.938 8.113 7.931 8.094 443,970 +0.08(+0.97%)
Apr 03, 2018 7.990 8.081 7.944 8.016 609,179 +0.05(+0.57%)
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.