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

Capitol Fed Finl Inc (NQ: CFFN )

5.130 -0.050 (-0.97%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Jul 31, 2015 6.596 6.646 6.536 6.624 1,165,074 +0.03(+0.50%)
Jul 30, 2015 6.563 6.591 6.525 6.591 970,986 +0.01(+0.17%)
Jul 29, 2015 6.514 6.624 6.514 6.580 957,158 +0.02(+0.34%)
Jul 28, 2015 6.574 6.574 6.503 6.558 1,345,664 +0.01(+0.08%)
Jul 27, 2015 6.558 6.580 6.530 6.552 985,407 -0.02(-0.34%)
Jul 24, 2015 6.602 6.621 6.563 6.574 764,782 -0.04(-0.67%)
Jul 23, 2015 6.662 6.668 6.607 6.618 1,258,624 -0.04(-0.66%)
Jul 22, 2015 6.646 6.690 6.635 6.662 653,642 +0.01(+0.17%)
Jul 21, 2015 6.646 6.712 6.627 6.651 1,022,461 -0.01(-0.17%)
Jul 20, 2015 6.662 6.690 6.638 6.662 860,711 -0.01(-0.08%)
Jul 17, 2015 6.762 6.784 6.635 6.668 749,789 -0.08(-1.22%)
Jul 16, 2015 6.778 6.795 6.739 6.751 794,780 -0.01(-0.08%)
Jul 15, 2015 6.789 6.795 6.723 6.756 1,583,727 -0.02(-0.33%)
Jul 14, 2015 6.734 6.789 6.723 6.778 699,143 +0.03(+0.45%)
Jul 13, 2015 6.756 6.789 6.723 6.748 806,425 +0.02(+0.29%)
Jul 10, 2015 6.695 6.751 6.671 6.728 755,631 +0.07(+1.08%)
Jul 09, 2015 6.668 6.690 6.624 6.657 934,518 +0.03(+0.42%)
Jul 08, 2015 6.613 6.640 6.596 6.629 866,395 -0.01(-0.17%)
Jul 07, 2015 6.668 6.690 6.580 6.640 1,508,774 -0.03(-0.41%)
Jul 06, 2015 6.591 6.679 6.585 6.668 723,676 +0.03(+0.50%)
Jul 02, 2015 6.657 6.635 6.635 6.635 1,109,130 -0.02(-0.25%)
Jul 01, 2015 6.706 6.706 6.624 6.651 1,431,899 +0.02(+0.25%)
Jun 30, 2015 6.679 6.717 6.616 6.635 1,361,847 -0.01(-0.21%)
Jun 29, 2015 6.734 6.767 6.638 6.649 1,188,805 -0.12(-1.83%)
Jun 26, 2015 6.723 6.778 6.706 6.773 3,391,228 +0.08(+1.24%)
Jun 25, 2015 6.706 6.734 6.651 6.690 673,754 +0.00(+0.00%)
Jun 24, 2015 6.673 6.723 6.657 6.690 989,624 -0.01(-0.16%)
Jun 23, 2015 6.695 6.706 6.657 6.701 746,056 +0.03(+0.50%)
Jun 22, 2015 6.651 6.679 6.635 6.668 670,034 +0.04(+0.67%)
Jun 19, 2015 6.629 6.635 6.585 6.624 2,159,290 +0.01(+0.08%)
Jun 18, 2015 6.602 6.640 6.560 6.618 1,455,858 +0.04(+0.67%)
Jun 17, 2015 6.607 6.640 6.569 6.574 1,379,123 -0.02(-0.33%)
Jun 16, 2015 6.530 6.624 6.530 6.596 1,452,530 +0.05(+0.76%)
Jun 15, 2015 6.530 6.596 6.475 6.547 2,154,978 +0.00(+0.00%)
Jun 12, 2015 6.569 6.580 6.527 6.547 1,763,607 -0.03(-0.42%)
Jun 11, 2015 6.646 6.646 6.566 6.574 1,541,890 -0.05(-0.75%)
Jun 10, 2015 6.558 6.646 6.558 6.624 1,412,081 +0.09(+1.35%)
Jun 09, 2015 6.525 6.590 6.487 6.536 1,086,955 +0.00(+0.00%)
Jun 08, 2015 6.568 6.584 6.536 6.536 995,908 -0.04(-0.66%)
Jun 05, 2015 6.546 6.579 6.509 6.579 1,092,679 +0.04(+0.66%)
Jun 04, 2015 6.557 6.573 6.487 6.536 1,088,565 -0.04(-0.66%)
Jun 03, 2015 6.627 6.638 6.563 6.579 1,737,771 -0.04(-0.57%)
Jun 02, 2015 6.530 6.627 6.514 6.617 1,588,462 +0.08(+1.24%)
Jun 01, 2015 6.546 6.578 6.487 6.536 1,408,553 +0.01(+0.08%)
May 29, 2015 6.492 6.546 6.471 6.530 1,492,307 +0.03(+0.41%)
May 28, 2015 6.557 6.606 6.487 6.503 1,518,128 -0.04(-0.66%)
May 27, 2015 6.438 6.557 6.417 6.546 1,674,239 +0.12(+1.93%)
May 26, 2015 6.487 6.492 6.417 6.422 2,086,655 -0.07(-1.08%)
May 22, 2015 6.519 6.492 6.492 6.492 1,349,117 -0.02(-0.33%)
May 21, 2015 6.530 6.563 6.482 6.514 848,517 -0.04(-0.58%)
May 20, 2015 6.611 6.627 6.536 6.552 672,266 -0.06(-0.90%)
May 19, 2015 6.595 6.619 6.568 6.611 722,638 +0.03(+0.41%)
May 18, 2015 6.530 6.595 6.525 6.584 923,060 +0.05(+0.74%)
May 15, 2015 6.590 6.600 6.519 6.536 625,367 -0.04(-0.66%)
May 14, 2015 6.584 6.633 6.525 6.579 697,914 +0.03(+0.41%)
May 13, 2015 6.557 6.573 6.514 6.552 664,953 -0.01(-0.08%)
May 12, 2015 6.541 6.600 6.492 6.557 814,332 +0.00(+0.00%)
May 11, 2015 6.530 6.638 6.530 6.557 987,625 +0.02(+0.25%)
May 08, 2015 6.557 6.573 6.509 6.541 1,081,497 +0.03(+0.41%)
May 07, 2015 6.487 6.563 6.465 6.514 1,880,930 +0.02(+0.25%)
May 06, 2015 6.509 6.552 6.460 6.498 1,939,688 +0.03(+0.42%)
May 05, 2015 6.482 6.552 6.444 6.471 1,671,977 -0.03(-0.42%)
May 04, 2015 6.455 6.519 6.444 6.498 1,144,107 +0.04(+0.58%)
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.