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

Capitol Fed Finl Inc (NQ: CFFN )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 2:20 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 30, 2023 5.923 5.937 5.800 5.810 568,205 -0.08(-1.28%)
Jun 29, 2023 5.857 5.904 5.824 5.885 501,575 +0.08(+1.46%)
Jun 28, 2023 5.791 5.838 5.711 5.800 755,021 +0.00(+0.00%)
Jun 27, 2023 5.791 5.847 5.720 5.800 437,737 +0.03(+0.49%)
Jun 26, 2023 5.744 5.857 5.730 5.772 476,639 +0.04(+0.66%)
Jun 23, 2023 5.772 5.843 5.673 5.734 1,012,586 -0.11(-1.93%)
Jun 22, 2023 5.932 5.941 5.777 5.847 831,419 -0.10(-1.74%)
Jun 21, 2023 5.979 6.040 5.941 5.951 574,450 -0.07(-1.10%)
Jun 20, 2023 6.205 6.243 6.017 6.017 670,316 -0.18(-2.89%)
Jun 16, 2023 6.186 6.224 6.007 6.196 3,088,436 +0.07(+1.08%)
Jun 15, 2023 5.979 6.139 5.979 6.130 1,216,062 +0.12(+2.04%)
Jun 14, 2023 6.158 6.238 5.974 6.007 728,743 -0.15(-2.45%)
Jun 13, 2023 6.073 6.177 6.007 6.158 807,792 +0.13(+2.19%)
Jun 12, 2023 6.111 6.196 5.989 6.026 837,945 -0.08(-1.39%)
Jun 09, 2023 6.186 6.215 6.083 6.111 707,940 -0.08(-1.22%)
Jun 08, 2023 6.356 6.365 6.097 6.186 768,229 -0.19(-2.95%)
Jun 07, 2023 6.205 6.450 6.196 6.375 958,724 +0.24(+3.83%)
Jun 06, 2023 5.828 6.205 5.828 6.139 933,887 +0.31(+5.33%)
Jun 05, 2023 5.998 6.007 5.739 5.828 876,420 -0.20(-3.28%)
Jun 02, 2023 5.819 6.045 5.781 6.026 892,618 +0.29(+5.09%)
Jun 01, 2023 5.640 5.833 5.612 5.734 723,575 +0.10(+1.84%)
May 31, 2023 5.706 5.706 5.527 5.631 1,254,315 -0.13(-2.29%)
May 30, 2023 5.772 5.828 5.640 5.763 710,309 -0.03(-0.49%)
May 26, 2023 5.697 5.796 5.631 5.791 680,824 +0.07(+1.15%)
May 25, 2023 5.715 5.758 5.645 5.725 642,474 +0.02(+0.33%)
May 24, 2023 5.725 5.781 5.687 5.706 645,372 -0.04(-0.66%)
May 23, 2023 5.640 5.866 5.602 5.744 1,155,134 +0.15(+2.69%)
May 22, 2023 5.518 5.621 5.461 5.593 1,007,261 +0.12(+2.24%)
May 19, 2023 5.612 5.687 5.362 5.471 1,323,374 -0.06(-1.02%)
May 18, 2023 5.480 5.546 5.414 5.527 963,526 +0.06(+1.03%)
May 17, 2023 5.235 5.508 5.132 5.471 1,289,799 +0.32(+6.22%)
May 16, 2023 5.207 5.254 5.151 5.151 750,057 -0.05(-0.91%)
May 15, 2023 5.113 5.254 5.085 5.198 764,350 +0.10(+2.03%)
May 12, 2023 5.094 5.103 4.990 5.094 601,606 +0.03(+0.56%)
May 11, 2023 5.056 5.118 5.011 5.066 647,754 -0.06(-1.10%)
May 10, 2023 5.235 5.235 5.085 5.122 570,190 -0.04(-0.73%)
May 09, 2023 5.179 5.216 5.075 5.160 744,246 -0.05(-0.90%)
May 08, 2023 5.414 5.489 5.188 5.207 777,169 -0.13(-2.47%)
May 05, 2023 5.433 5.580 5.235 5.339 1,221,087 +0.12(+2.35%)
May 04, 2023 5.132 5.254 4.939 5.216 1,393,699 -0.01(-0.27%)
May 03, 2023 5.286 5.388 5.147 5.231 1,671,947 -0.04(-0.70%)
May 02, 2023 5.574 5.583 5.203 5.268 1,319,872 -0.31(-5.49%)
May 01, 2023 5.731 5.750 5.527 5.574 1,458,251 -0.18(-3.06%)
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.