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

Capitol Fed Finl Inc (NQ: CFFN )

5.095 -0.085 (-1.64%)
Streaming Delayed Price Updated: 1:31 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 (%)
Aug 31, 2016 8.504 8.528 8.433 8.510 897,896 +0.00(+0.00%)
Aug 30, 2016 8.439 8.510 8.439 8.510 579,850 +0.06(+0.74%)
Aug 29, 2016 8.427 8.457 8.410 8.448 458,766 +0.01(+0.11%)
Aug 26, 2016 8.445 8.486 8.392 8.439 475,995 -0.02(-0.28%)
Aug 25, 2016 8.386 8.463 8.344 8.463 637,122 +0.08(+0.92%)
Aug 24, 2016 8.404 8.421 8.356 8.386 554,007 -0.03(-0.35%)
Aug 23, 2016 8.398 8.463 8.398 8.415 472,462 +0.03(+0.35%)
Aug 22, 2016 8.356 8.386 8.321 8.386 579,210 +0.02(+0.28%)
Aug 19, 2016 8.362 8.374 8.321 8.362 720,098 +0.00(+0.00%)
Aug 18, 2016 8.327 8.368 8.327 8.362 395,194 +0.04(+0.43%)
Aug 17, 2016 8.303 8.341 8.297 8.327 316,219 +0.02(+0.29%)
Aug 16, 2016 8.368 8.374 8.297 8.303 705,072 -0.06(-0.71%)
Aug 15, 2016 8.327 8.386 8.321 8.362 766,801 +0.02(+0.28%)
Aug 12, 2016 8.350 8.362 8.309 8.339 328,931 -0.04(-0.42%)
Aug 11, 2016 8.392 8.469 8.350 8.374 487,813 +0.01(+0.14%)
Aug 10, 2016 8.386 8.415 8.356 8.362 814,352 -0.01(-0.14%)
Aug 09, 2016 8.362 8.430 8.344 8.374 833,023 -0.01(-0.07%)
Aug 08, 2016 8.451 8.451 8.356 8.380 843,005 -0.04(-0.49%)
Aug 05, 2016 8.303 8.421 8.297 8.421 671,583 +0.14(+1.64%)
Aug 04, 2016 8.273 8.327 8.244 8.285 568,110 +0.01(+0.14%)
Aug 03, 2016 8.191 8.300 8.191 8.273 713,707 +0.06(+0.76%)
Aug 02, 2016 8.229 8.282 8.205 8.211 730,395 -0.04(-0.43%)
Aug 01, 2016 8.270 8.323 8.223 8.247 1,096,530 -0.09(-1.06%)
Jul 29, 2016 8.388 8.394 8.335 8.335 983,031 -0.06(-0.70%)
Jul 28, 2016 8.347 8.420 8.226 8.394 533,079 +0.08(+0.92%)
Jul 27, 2016 8.329 8.329 8.276 8.317 891,603 -0.01(-0.14%)
Jul 26, 2016 8.323 8.382 8.294 8.329 454,037 -0.02(-0.21%)
Jul 25, 2016 8.341 8.358 8.255 8.347 489,356 -0.02(-0.21%)
Jul 22, 2016 8.329 8.388 8.276 8.364 375,733 +0.06(+0.71%)
Jul 21, 2016 8.376 8.376 8.282 8.305 337,655 -0.05(-0.56%)
Jul 20, 2016 8.370 8.385 8.329 8.352 502,583 +0.01(+0.07%)
Jul 19, 2016 8.400 8.400 8.338 8.347 531,424 -0.05(-0.63%)
Jul 18, 2016 8.423 8.423 8.370 8.400 383,741 +0.00(+0.00%)
Jul 15, 2016 8.405 8.411 8.347 8.400 514,151 +0.04(+0.42%)
Jul 14, 2016 8.400 8.429 8.364 8.364 602,178 +0.00(+0.00%)
Jul 13, 2016 8.358 8.379 8.329 8.364 740,313 +0.01(+0.07%)
Jul 12, 2016 8.294 8.388 8.264 8.358 1,140,090 +0.11(+1.28%)
Jul 11, 2016 8.241 8.294 8.226 8.252 1,166,452 +0.02(+0.21%)
Jul 08, 2016 8.205 8.264 8.188 8.235 1,023,531 +0.08(+0.94%)
Jul 07, 2016 8.141 8.188 8.117 8.158 598,005 +0.03(+0.36%)
Jul 05, 2016 8.152 8.152 8.070 8.129 924,954 -0.06(-0.72%)
Jul 01, 2016 8.182 8.188 8.188 8.188 597,925 -0.02(-0.22%)
Jun 30, 2016 8.029 8.205 7.994 8.205 1,226,980 +0.19(+2.42%)
Jun 29, 2016 8.023 8.029 7.952 8.011 1,231,363 +0.06(+0.74%)
Jun 28, 2016 7.870 7.970 7.847 7.952 1,298,461 +0.11(+1.43%)
Jun 27, 2016 7.829 7.870 7.800 7.841 2,362,548 -0.08(-0.97%)
Jun 24, 2016 7.858 7.994 7.788 7.917 3,390,565 -0.14(-1.75%)
Jun 23, 2016 7.952 8.058 7.945 8.058 1,142,861 +0.15(+1.93%)
Jun 22, 2016 7.917 7.976 7.900 7.905 1,014,203 -0.01(-0.07%)
Jun 21, 2016 7.917 7.938 7.852 7.911 911,738 +0.02(+0.30%)
Jun 20, 2016 7.882 7.935 7.876 7.888 753,319 +0.06(+0.83%)
Jun 17, 2016 7.788 7.835 7.741 7.823 1,906,141 +0.05(+0.61%)
Jun 16, 2016 7.723 7.782 7.697 7.776 815,762 +0.02(+0.23%)
Jun 15, 2016 7.782 7.858 7.732 7.758 941,331 +0.00(+0.00%)
Jun 14, 2016 7.800 7.835 7.735 7.758 691,950 -0.05(-0.68%)
Jun 13, 2016 7.870 7.941 7.800 7.811 635,131 -0.09(-1.12%)
Jun 10, 2016 7.888 7.917 7.852 7.900 1,157,691 -0.05(-0.67%)
Jun 09, 2016 7.911 7.964 7.864 7.952 907,688 +0.01(+0.07%)
Jun 08, 2016 7.894 7.964 7.835 7.947 710,160 +0.09(+1.12%)
Jun 07, 2016 7.905 7.905 7.853 7.858 531,582 -0.05(-0.58%)
Jun 06, 2016 7.853 7.928 7.847 7.905 695,413 +0.06(+0.74%)
Jun 03, 2016 7.853 7.858 7.746 7.847 712,202 -0.05(-0.59%)
Jun 02, 2016 7.870 7.893 7.804 7.893 576,815 +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.