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: 3:23 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, 2022 8.036 8.066 7.939 7.948 389,951 -0.11(-1.31%)
Aug 30, 2022 8.150 8.150 8.028 8.053 475,400 -0.05(-0.65%)
Aug 29, 2022 8.211 8.238 8.097 8.106 367,922 -0.15(-1.81%)
Aug 26, 2022 8.448 8.448 8.220 8.255 343,106 -0.15(-1.77%)
Aug 25, 2022 8.387 8.483 8.343 8.404 504,899 +0.02(+0.21%)
Aug 24, 2022 8.413 8.431 8.352 8.387 327,659 -0.03(-0.31%)
Aug 23, 2022 8.527 8.536 8.413 8.413 417,816 -0.09(-1.03%)
Aug 22, 2022 8.606 8.624 8.452 8.501 395,534 -0.19(-2.22%)
Aug 19, 2022 8.702 8.711 8.632 8.694 549,842 -0.02(-0.20%)
Aug 18, 2022 8.799 8.808 8.676 8.711 358,741 -0.09(-1.00%)
Aug 17, 2022 8.834 8.834 8.746 8.799 369,062 -0.08(-0.89%)
Aug 16, 2022 8.808 8.878 8.790 8.878 354,622 +0.08(+0.90%)
Aug 15, 2022 8.711 8.817 8.659 8.799 378,977 +0.06(+0.70%)
Aug 12, 2022 8.667 8.755 8.632 8.738 602,619 +0.09(+1.01%)
Aug 11, 2022 8.729 8.781 8.632 8.650 449,287 -0.04(-0.50%)
Aug 10, 2022 8.667 8.702 8.606 8.694 602,627 +0.10(+1.12%)
Aug 09, 2022 8.509 8.606 8.483 8.597 602,639 +0.07(+0.82%)
Aug 08, 2022 8.509 8.580 8.466 8.527 528,359 +0.02(+0.21%)
Aug 05, 2022 8.527 8.597 8.466 8.509 590,354 -0.04(-0.41%)
Aug 04, 2022 8.360 8.553 8.352 8.545 1,017,558 +0.17(+2.04%)
Aug 03, 2022 8.365 8.404 8.287 8.374 543,954 -0.01(-0.10%)
Aug 02, 2022 8.521 8.556 8.382 8.382 446,662 -0.13(-1.53%)
Aug 01, 2022 8.295 8.539 8.291 8.513 681,864 +0.17(+2.09%)
Jul 29, 2022 8.304 8.365 8.256 8.339 606,565 +0.04(+0.52%)
Jul 28, 2022 8.347 8.391 8.278 8.295 522,746 -0.02(-0.21%)
Jul 27, 2022 8.226 8.360 8.156 8.313 501,180 +0.09(+1.06%)
Jul 26, 2022 8.182 8.295 8.165 8.226 575,833 +0.02(+0.21%)
Jul 25, 2022 8.208 8.265 8.195 8.208 717,174 +0.07(+0.85%)
Jul 22, 2022 8.113 8.174 8.034 8.139 508,174 +0.00(+0.00%)
Jul 21, 2022 8.087 8.139 8.008 8.139 610,055 +0.00(+0.00%)
Jul 20, 2022 7.982 8.165 7.956 8.139 756,701 +0.11(+1.41%)
Jul 19, 2022 7.956 8.078 7.917 8.026 672,272 +0.12(+1.54%)
Jul 18, 2022 7.887 8.000 7.887 7.904 708,824 +0.03(+0.33%)
Jul 15, 2022 7.939 7.956 7.791 7.878 795,462 +0.14(+1.80%)
Jul 14, 2022 7.669 7.791 7.626 7.739 882,881 -0.05(-0.67%)
Jul 13, 2022 7.887 7.913 7.782 7.791 660,436 -0.06(-0.78%)
Jul 12, 2022 7.852 8.017 7.756 7.852 1,646,877 -0.05(-0.66%)
Jul 11, 2022 7.991 7.991 7.878 7.904 510,666 -0.08(-0.98%)
Jul 08, 2022 7.947 8.017 7.904 7.982 1,012,096 +0.09(+1.10%)
Jul 07, 2022 8.060 8.113 7.887 7.895 717,318 -0.13(-1.63%)
Jul 06, 2022 8.069 8.082 7.940 8.026 918,157 -0.06(-0.75%)
Jul 05, 2022 8.017 8.139 7.874 8.087 1,152,338 -0.03(-0.32%)
Jul 01, 2022 7.974 8.139 7.939 8.113 752,541 +0.13(+1.63%)
Jun 30, 2022 7.921 8.043 7.852 7.982 1,094,564 +0.01(+0.11%)
Jun 29, 2022 8.060 8.147 7.947 7.974 735,626 -0.08(-0.97%)
Jun 28, 2022 8.321 8.321 8.043 8.052 809,555 -0.23(-2.83%)
Jun 27, 2022 8.260 8.339 8.226 8.287 849,433 +0.09(+1.06%)
Jun 24, 2022 8.243 8.343 8.165 8.200 1,461,399 -0.02(-0.21%)
Jun 23, 2022 8.339 8.365 8.213 8.217 503,477 -0.12(-1.46%)
Jun 22, 2022 8.347 8.465 8.252 8.339 677,968 -0.06(-0.72%)
Jun 21, 2022 8.217 8.417 8.169 8.400 641,373 +0.24(+2.98%)
Jun 17, 2022 8.252 8.356 8.130 8.156 1,365,498 -0.03(-0.32%)
Jun 16, 2022 8.165 8.247 8.095 8.182 1,045,554 -0.03(-0.32%)
Jun 15, 2022 8.191 8.304 8.121 8.208 713,614 +0.05(+0.64%)
Jun 14, 2022 8.121 8.217 8.069 8.156 908,854 +0.04(+0.54%)
Jun 13, 2022 8.000 8.234 8.000 8.113 1,015,774 +0.03(+0.32%)
Jun 10, 2022 8.139 8.243 8.074 8.087 689,800 -0.09(-1.06%)
Jun 09, 2022 8.382 8.391 8.165 8.174 811,178 -0.21(-2.49%)
Jun 08, 2022 8.425 8.442 8.340 8.382 1,164,734 -0.06(-0.71%)
Jun 07, 2022 8.484 8.484 8.391 8.442 703,145 -0.06(-0.70%)
Jun 06, 2022 8.544 8.595 8.467 8.501 846,885 -0.03(-0.40%)
Jun 03, 2022 8.697 8.714 8.527 8.536 840,319 -0.15(-1.76%)
Jun 02, 2022 8.689 8.714 8.587 8.689 1,249,363 +0.01(+0.10%)
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.