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 (%)
Aug 31, 2020 7.129 7.178 7.083 7.113 579,107 -0.05(-0.74%)
Aug 28, 2020 7.220 7.220 7.068 7.167 635,364 +0.00(+0.00%)
Aug 27, 2020 7.129 7.311 7.129 7.167 308,628 +0.08(+1.07%)
Aug 26, 2020 7.167 7.197 7.083 7.091 567,446 -0.11(-1.59%)
Aug 25, 2020 7.304 7.372 7.182 7.205 846,309 -0.08(-1.15%)
Aug 24, 2020 7.197 7.350 7.106 7.289 474,255 +0.14(+2.03%)
Aug 21, 2020 7.144 7.222 7.068 7.144 715,457 -0.02(-0.32%)
Aug 20, 2020 7.251 7.410 7.167 7.167 499,780 -0.17(-2.28%)
Aug 19, 2020 7.380 7.471 7.304 7.334 332,452 -0.03(-0.41%)
Aug 18, 2020 7.494 7.494 7.350 7.365 612,759 -0.14(-1.88%)
Aug 17, 2020 7.616 7.616 7.475 7.506 981,161 -0.11(-1.45%)
Aug 14, 2020 7.570 7.681 7.487 7.616 525,990 +0.00(+0.00%)
Aug 13, 2020 7.586 7.631 7.514 7.616 692,562 -0.02(-0.30%)
Aug 12, 2020 7.898 7.898 7.586 7.639 562,648 -0.12(-1.57%)
Aug 11, 2020 7.852 7.966 7.719 7.761 692,505 +0.01(+0.10%)
Aug 10, 2020 7.807 7.928 7.730 7.753 682,019 -0.02(-0.29%)
Aug 07, 2020 7.494 7.784 7.471 7.776 624,203 +0.22(+2.92%)
Aug 06, 2020 7.517 7.616 7.464 7.555 1,020,792 +0.06(+0.76%)
Aug 05, 2020 7.355 7.536 7.272 7.498 1,074,022 +0.23(+3.22%)
Aug 04, 2020 7.234 7.445 7.113 7.264 732,168 +0.04(+0.52%)
Aug 03, 2020 7.287 7.339 7.188 7.226 940,436 -0.06(-0.83%)
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%)
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.