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 (%)
Jul 31, 2020 7.339 7.426 7.151 7.287 885,323 -0.10(-1.33%)
Jul 30, 2020 7.626 7.785 7.332 7.385 1,455,454 -0.41(-5.23%)
Jul 29, 2020 7.513 8.064 7.068 7.793 13,250,367 +0.28(+3.72%)
Jul 28, 2020 7.317 7.558 7.226 7.513 3,425,112 +0.15(+2.05%)
Jul 27, 2020 7.468 7.509 7.241 7.362 995,458 -0.14(-1.91%)
Jul 24, 2020 7.551 7.664 7.460 7.506 852,215 -0.07(-0.90%)
Jul 23, 2020 7.483 7.611 7.407 7.574 806,632 +0.06(+0.75%)
Jul 22, 2020 7.694 7.755 7.423 7.517 1,058,533 -0.23(-2.97%)
Jul 21, 2020 7.657 7.845 7.657 7.747 650,223 +0.17(+2.29%)
Jul 20, 2020 7.702 7.747 7.566 7.574 692,325 -0.17(-2.19%)
Jul 17, 2020 7.974 8.030 7.732 7.743 945,184 -0.26(-3.30%)
Jul 16, 2020 8.049 8.125 7.864 8.008 1,085,926 -0.11(-1.30%)
Jul 15, 2020 8.110 8.261 8.064 8.113 774,474 +0.18(+2.33%)
Jul 14, 2020 7.853 7.959 7.777 7.928 890,598 +0.08(+1.06%)
Jul 13, 2020 7.868 7.981 7.732 7.845 551,961 +0.04(+0.48%)
Jul 10, 2020 7.551 7.815 7.551 7.808 417,168 +0.23(+3.09%)
Jul 09, 2020 7.664 7.717 7.536 7.574 905,212 -0.15(-1.96%)
Jul 08, 2020 7.740 7.830 7.581 7.725 576,088 -0.01(-0.10%)
Jul 07, 2020 7.928 8.004 7.709 7.732 336,718 -0.26(-3.30%)
Jul 06, 2020 8.155 8.208 7.936 7.996 347,081 -0.05(-0.56%)
Jul 02, 2020 8.185 8.389 7.996 8.042 295,593 +0.02(+0.19%)
Jul 01, 2020 8.283 8.314 8.027 8.027 493,878 -0.29(-3.45%)
Jun 30, 2020 8.193 8.359 8.155 8.314 506,096 +0.01(+0.09%)
Jun 29, 2020 8.042 8.327 8.019 8.306 485,178 +0.36(+4.56%)
Jun 26, 2020 8.117 8.117 7.891 7.944 1,056,428 -0.24(-2.95%)
Jun 25, 2020 7.928 8.223 7.928 8.185 574,928 +0.20(+2.46%)
Jun 24, 2020 8.178 8.230 7.955 7.989 821,976 -0.26(-3.11%)
Jun 23, 2020 8.404 8.525 8.246 8.246 437,463 -0.04(-0.46%)
Jun 22, 2020 8.125 8.366 8.079 8.283 480,780 +0.10(+1.20%)
Jun 19, 2020 8.389 8.449 8.125 8.185 1,317,721 -0.18(-2.17%)
Jun 18, 2020 8.238 8.419 8.238 8.366 362,623 +0.08(+0.91%)
Jun 17, 2020 8.661 8.797 8.261 8.291 473,659 -0.36(-4.19%)
Jun 16, 2020 8.797 8.903 8.495 8.653 487,806 +0.11(+1.24%)
Jun 15, 2020 8.200 8.653 8.163 8.548 583,847 +0.11(+1.25%)
Jun 12, 2020 8.638 8.835 8.208 8.442 705,875 +0.05(+0.54%)
Jun 11, 2020 8.718 8.718 8.351 8.397 712,568 -0.56(-6.28%)
Jun 10, 2020 9.348 9.348 8.940 8.959 416,876 -0.41(-4.39%)
Jun 09, 2020 9.310 9.454 9.137 9.371 477,551 -0.10(-1.04%)
Jun 08, 2020 9.514 9.597 9.295 9.469 464,133 +0.00(+0.00%)
Jun 05, 2020 9.265 9.582 9.144 9.469 747,989 +0.54(+6.05%)
Jun 04, 2020 8.850 9.023 8.789 8.929 401,917 +0.00(+0.04%)
Jun 03, 2020 8.812 9.076 8.770 8.925 518,326 +0.25(+2.87%)
Jun 02, 2020 8.759 8.827 8.616 8.676 393,286 -0.02(-0.17%)
Jun 01, 2020 8.872 8.887 8.676 8.691 624,107 -0.16(-1.83%)
May 29, 2020 8.978 8.978 8.721 8.853 395,184 -0.24(-2.62%)
May 28, 2020 9.408 9.408 9.072 9.091 1,127,032 -0.18(-1.99%)
May 27, 2020 9.061 9.363 8.970 9.276 843,102 +0.43(+4.82%)
May 26, 2020 8.910 9.044 8.676 8.850 455,146 +0.20(+2.36%)
May 22, 2020 8.578 8.684 8.427 8.646 445,641 +0.08(+0.97%)
May 21, 2020 8.563 8.646 8.510 8.563 325,072 -0.04(-0.44%)
May 20, 2020 8.427 8.706 8.427 8.600 628,206 +0.30(+3.64%)
May 19, 2020 8.676 8.721 8.287 8.298 599,197 -0.46(-5.26%)
May 18, 2020 8.600 8.819 8.382 8.759 692,720 +0.47(+5.65%)
May 15, 2020 8.110 8.314 7.981 8.291 1,044,774 +0.27(+3.39%)
May 14, 2020 7.777 8.034 7.596 8.019 719,359 +0.05(+0.66%)
May 13, 2020 8.163 8.185 7.793 7.966 455,112 -0.25(-3.03%)
May 12, 2020 8.457 8.533 8.208 8.215 483,087 -0.26(-3.03%)
May 11, 2020 8.442 8.563 8.321 8.472 680,426 -0.09(-1.01%)
May 08, 2020 8.419 8.616 8.261 8.559 556,356 +0.31(+3.71%)
May 07, 2020 8.404 8.661 8.208 8.253 551,416 -0.07(-0.82%)
May 06, 2020 8.842 8.857 8.306 8.321 686,770 -0.49(-5.57%)
May 05, 2020 8.940 9.069 8.797 8.812 677,230 +0.03(+0.34%)
May 04, 2020 8.759 8.986 8.653 8.782 711,772 -0.05(-0.60%)
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.