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

Capitol Fed Finl Inc (NQ: CFFN )

5.105 -0.075 (-1.45%)
Streaming Delayed Price Updated: 3:52 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, 2017 8.595 8.664 8.564 8.607 426,842 +0.04(+0.44%)
Aug 30, 2017 8.658 8.658 8.570 8.570 409,807 -0.08(-0.94%)
Aug 29, 2017 8.576 8.708 8.576 8.651 715,883 -0.01(-0.07%)
Aug 28, 2017 8.639 8.670 8.595 8.658 831,498 +0.06(+0.66%)
Aug 25, 2017 8.488 8.614 8.488 8.601 513,018 +0.13(+1.48%)
Aug 24, 2017 8.463 8.488 8.419 8.476 393,090 +0.04(+0.52%)
Aug 23, 2017 8.400 8.469 8.400 8.432 444,887 -0.03(-0.30%)
Aug 22, 2017 8.463 8.501 8.413 8.457 356,880 +0.04(+0.45%)
Aug 21, 2017 8.388 8.426 8.325 8.419 324,130 +0.01(+0.15%)
Aug 18, 2017 8.306 8.447 8.288 8.407 1,073,229 +0.04(+0.45%)
Aug 17, 2017 8.538 8.595 8.360 8.369 778,187 -0.19(-2.27%)
Aug 16, 2017 8.589 8.633 8.532 8.564 417,859 -0.01(-0.15%)
Aug 15, 2017 8.702 8.714 8.570 8.576 418,302 -0.06(-0.65%)
Aug 14, 2017 8.538 8.664 8.526 8.633 474,736 +0.16(+1.93%)
Aug 11, 2017 8.564 8.601 8.432 8.469 709,874 -0.08(-0.95%)
Aug 10, 2017 8.570 8.658 8.545 8.551 499,769 -0.07(-0.80%)
Aug 09, 2017 8.727 8.739 8.607 8.620 485,715 -0.10(-1.15%)
Aug 08, 2017 8.720 8.833 8.689 8.720 513,758 -0.01(-0.14%)
Aug 07, 2017 8.808 8.808 8.714 8.733 491,710 -0.08(-0.85%)
Aug 04, 2017 8.846 8.890 8.796 8.808 407,520 +0.00(+0.00%)
Aug 03, 2017 8.921 8.934 8.745 8.808 485,985 -0.13(-1.47%)
Aug 02, 2017 8.927 8.953 8.852 8.940 446,045 +0.02(+0.18%)
Aug 01, 2017 8.918 8.987 8.918 8.924 569,427 +0.03(+0.35%)
Jul 31, 2017 8.893 8.949 8.849 8.893 428,639 +0.01(+0.07%)
Jul 28, 2017 8.781 8.937 8.734 8.887 633,590 +0.11(+1.28%)
Jul 27, 2017 8.793 8.874 8.669 8.775 624,782 +0.14(+1.59%)
Jul 26, 2017 8.793 8.793 8.619 8.637 1,046,275 -0.15(-1.70%)
Jul 25, 2017 8.731 8.806 8.725 8.787 770,950 +0.11(+1.22%)
Jul 24, 2017 8.687 8.756 8.616 8.681 478,342 -0.02(-0.29%)
Jul 21, 2017 8.768 8.775 8.694 8.706 592,647 +0.02(+0.22%)
Jul 20, 2017 8.725 8.606 8.687 876,729 -0.01(-0.14%)
Jul 19, 2017 8.675 8.743 8.662 8.700 574,710 +0.02(+0.29%)
Jul 18, 2017 8.662 8.712 8.594 8.675 452,805 -0.01(-0.14%)
Jul 17, 2017 8.675 8.712 8.628 8.687 451,878 +0.00(+0.00%)
Jul 14, 2017 8.706 8.734 8.659 8.687 551,099 -0.07(-0.78%)
Jul 13, 2017 8.762 8.843 8.694 8.756 408,700 -0.01(-0.07%)
Jul 12, 2017 8.750 8.825 8.725 8.762 416,190 +0.02(+0.21%)
Jul 11, 2017 8.762 8.768 8.650 8.743 535,093 -0.02(-0.28%)
Jul 10, 2017 8.818 8.856 8.756 8.768 466,988 -0.09(-0.99%)
Jul 07, 2017 8.793 8.868 8.750 8.856 520,476 +0.09(+1.00%)
Jul 06, 2017 8.837 8.862 8.743 8.768 769,234 -0.09(-1.06%)
Jul 05, 2017 8.974 8.974 8.843 8.862 592,766 -0.11(-1.18%)
Jul 03, 2017 8.893 9.018 8.881 8.968 431,945 +0.11(+1.20%)
Jun 30, 2017 8.874 8.931 8.781 8.862 773,779 +0.02(+0.28%)
Jun 29, 2017 8.887 8.918 8.762 8.837 626,368 +0.02(+0.28%)
Jun 28, 2017 8.731 8.887 8.731 8.812 825,671 +0.12(+1.36%)
Jun 27, 2017 8.619 8.740 8.619 8.694 801,278 +0.07(+0.87%)
Jun 26, 2017 8.569 8.650 8.500 8.619 716,117 +0.07(+0.80%)
Jun 23, 2017 8.569 8.550 1,383,397 +0.03(+0.37%)
Jun 22, 2017 8.500 8.563 8.450 8.519 685,991 +0.01(+0.15%)
Jun 21, 2017 8.681 8.694 8.506 8.506 1,107,610 -0.17(-1.94%)
Jun 20, 2017 8.812 8.881 8.662 8.675 734,796 -0.17(-1.90%)
Jun 19, 2017 8.912 8.974 8.812 8.843 707,412 -0.04(-0.49%)
Jun 16, 2017 8.849 8.893 8.806 8.887 1,317,699 -0.04(-0.49%)
Jun 15, 2017 8.931 9.049 8.906 8.931 619,273 -0.05(-0.56%)
Jun 14, 2017 8.949 8.987 8.834 8.980 837,418 +0.02(+0.21%)
Jun 13, 2017 8.962 9.017 8.903 8.962 663,478 +0.02(+0.21%)
Jun 12, 2017 9.017 9.133 8.903 8.943 658,924 -0.09(-1.02%)
Jun 09, 2017 8.735 9.048 8.704 9.035 1,183,644 +0.33(+3.80%)
Jun 08, 2017 8.496 8.741 8.453 8.704 820,914 +0.20(+2.38%)
Jun 07, 2017 8.514 8.582 8.490 8.502 723,277 +0.01(+0.14%)
Jun 06, 2017 8.569 8.569 8.410 8.490 902,559 -0.10(-1.21%)
Jun 05, 2017 8.588 8.661 8.585 8.594 602,585 +0.01(+0.14%)
Jun 02, 2017 8.520 8.667 8.459 8.582 836,852 +0.02(+0.29%)
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.