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

Capitol Fed Finl Inc (NQ: CFFN )

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 3:42 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, 2021 9.309 9.464 9.309 9.431 624,395 +0.11(+1.23%)
Aug 30, 2021 9.456 9.456 9.292 9.317 369,226 -0.12(-1.30%)
Aug 27, 2021 9.260 9.456 9.252 9.440 503,671 +0.23(+2.48%)
Aug 26, 2021 9.268 9.297 9.178 9.211 362,724 -0.06(-0.62%)
Aug 25, 2021 9.309 9.411 9.252 9.268 483,353 -0.07(-0.70%)
Aug 24, 2021 9.415 9.448 9.325 9.333 315,256 -0.09(-0.95%)
Aug 23, 2021 9.440 9.489 9.423 9.423 330,345 +0.02(+0.17%)
Aug 20, 2021 9.096 9.435 9.096 9.407 662,594 +0.20(+2.22%)
Aug 19, 2021 9.162 9.252 9.023 9.203 755,601 +0.00(+0.00%)
Aug 18, 2021 9.301 9.337 9.186 9.203 624,564 -0.12(-1.31%)
Aug 17, 2021 9.194 9.341 9.178 9.325 390,156 +0.07(+0.71%)
Aug 16, 2021 9.227 9.268 9.149 9.260 622,938 -0.01(-0.09%)
Aug 13, 2021 9.358 9.370 9.243 9.268 200,131 -0.08(-0.87%)
Aug 12, 2021 9.325 9.378 9.297 9.350 464,767 +0.02(+0.18%)
Aug 11, 2021 9.211 9.341 9.154 9.333 319,417 +0.16(+1.69%)
Aug 10, 2021 8.806 9.219 8.806 9.178 488,269 +0.10(+1.08%)
Aug 09, 2021 9.064 9.109 9.023 9.080 266,602 -0.02(-0.18%)
Aug 06, 2021 9.039 9.137 9.015 9.096 250,651 +0.13(+1.46%)
Aug 05, 2021 8.851 8.966 8.810 8.966 373,838 +0.18(+2.00%)
Aug 04, 2021 8.838 8.903 8.782 8.790 496,172 -0.15(-1.63%)
Aug 03, 2021 8.879 8.976 8.806 8.936 638,519 +0.07(+0.82%)
Aug 02, 2021 9.009 9.122 8.847 8.863 606,971 -0.13(-1.44%)
Jul 30, 2021 9.057 9.187 8.952 8.993 617,356 -0.12(-1.33%)
Jul 29, 2021 9.439 9.439 9.114 9.114 327,621 -0.09(-0.97%)
Jul 28, 2021 9.074 9.260 9.009 9.203 491,579 +0.15(+1.61%)
Jul 27, 2021 9.041 9.086 8.936 9.057 661,821 -0.04(-0.45%)
Jul 26, 2021 9.017 9.171 9.017 9.098 548,980 +0.09(+0.99%)
Jul 23, 2021 9.041 9.098 8.960 9.009 308,925 +0.04(+0.45%)
Jul 22, 2021 9.195 9.195 8.952 8.968 444,205 -0.24(-2.56%)
Jul 21, 2021 9.195 9.439 9.187 9.203 349,265 +0.10(+1.07%)
Jul 20, 2021 9.025 9.309 9.025 9.106 1,085,470 +0.08(+0.90%)
Jul 19, 2021 9.057 9.139 8.936 9.025 597,420 -0.18(-1.94%)
Jul 16, 2021 9.414 9.414 9.187 9.203 628,641 -0.14(-1.48%)
Jul 15, 2021 9.139 9.357 9.130 9.341 344,502 +0.13(+1.41%)
Jul 14, 2021 9.163 9.244 9.110 9.211 488,418 +0.06(+0.62%)
Jul 13, 2021 9.357 9.361 9.122 9.155 501,947 -0.22(-2.34%)
Jul 12, 2021 9.244 9.398 9.179 9.374 839,181 +0.04(+0.43%)
Jul 09, 2021 9.349 9.430 9.268 9.333 882,071 +0.12(+1.32%)
Jul 08, 2021 9.122 9.220 9.053 9.211 1,038,144 -0.03(-0.35%)
Jul 07, 2021 9.187 9.293 9.147 9.244 612,990 -0.02(-0.18%)
Jul 06, 2021 9.406 9.406 9.179 9.260 400,225 -0.18(-1.89%)
Jul 02, 2021 9.568 9.584 9.430 9.439 352,674 -0.15(-1.52%)
Jul 01, 2021 9.633 9.674 9.544 9.584 418,625 +0.03(+0.34%)
Jun 30, 2021 9.552 9.617 9.532 9.552 512,859 -0.03(-0.34%)
Jun 29, 2021 9.747 9.787 9.576 9.584 295,906 -0.13(-1.34%)
Jun 28, 2021 9.917 9.917 9.682 9.714 396,882 -0.23(-2.28%)
Jun 25, 2021 9.933 10.09 9.860 9.941 1,529,488 +0.06(+0.66%)
Jun 24, 2021 9.820 9.901 9.751 9.876 329,172 +0.12(+1.25%)
Jun 23, 2021 9.844 9.949 9.722 9.755 1,071,633 -0.04(-0.41%)
Jun 22, 2021 9.803 9.852 9.706 9.795 300,658 -0.02(-0.17%)
Jun 21, 2021 9.706 9.901 9.682 9.812 668,234 +0.19(+1.94%)
Jun 18, 2021 9.917 10.01 9.609 9.625 1,545,539 -0.43(-4.27%)
Jun 17, 2021 10.23 10.23 10.02 10.05 1,078,014 -0.12(-1.19%)
Jun 16, 2021 10.04 10.20 9.966 10.18 575,569 +0.11(+1.13%)
Jun 15, 2021 10.04 10.14 9.949 10.06 420,163 +0.07(+0.73%)
Jun 14, 2021 9.966 10.05 9.901 9.990 490,881 -0.01(-0.08%)
Jun 11, 2021 9.998 10.08 9.949 9.998 289,163 +0.03(+0.33%)
Jun 10, 2021 10.15 10.23 9.949 9.966 505,724 -0.18(-1.76%)
Jun 09, 2021 10.19 10.21 10.13 10.14 792,062 -0.06(-0.62%)
Jun 08, 2021 10.13 10.25 10.09 10.21 735,721 +0.06(+0.62%)
Jun 07, 2021 10.16 10.22 10.10 10.14 443,670 +0.04(+0.39%)
Jun 04, 2021 10.15 10.23 10.08 10.10 477,151 -0.06(-0.62%)
Jun 03, 2021 10.17 10.25 10.12 10.17 624,798 +0.01(+0.08%)
Jun 02, 2021 10.30 10.33 10.13 10.16 743,013 -0.10(-0.99%)
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.