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 (%)
Sep 30, 2015 6.765 6.782 6.696 6.726 1,120,623 +0.01(+0.17%)
Sep 29, 2015 6.743 6.773 6.687 6.715 1,023,352 -0.02(-0.25%)
Sep 28, 2015 6.776 6.782 6.721 6.732 952,203 -0.04(-0.57%)
Sep 25, 2015 6.815 6.843 6.765 6.771 1,204,983 +0.00(+0.00%)
Sep 24, 2015 6.687 6.776 6.671 6.771 791,681 +0.05(+0.74%)
Sep 23, 2015 6.726 6.776 6.687 6.721 1,046,939 -0.01(-0.08%)
Sep 22, 2015 6.676 6.732 6.648 6.726 1,354,528 -0.01(-0.08%)
Sep 21, 2015 6.671 6.743 6.654 6.732 1,062,044 +0.09(+1.34%)
Sep 18, 2015 6.648 6.679 6.632 6.643 1,922,069 -0.08(-1.24%)
Sep 17, 2015 6.743 6.787 6.651 6.726 1,704,496 -0.04(-0.57%)
Sep 16, 2015 6.776 6.776 6.726 6.765 564,549 +0.01(+0.08%)
Sep 15, 2015 6.732 6.759 6.718 6.759 759,556 +0.04(+0.66%)
Sep 14, 2015 6.693 6.754 6.660 6.715 842,904 +0.03(+0.41%)
Sep 11, 2015 6.615 6.687 6.615 6.687 1,113,671 +0.03(+0.42%)
Sep 10, 2015 6.599 6.693 6.587 6.660 1,519,430 +0.06(+0.84%)
Sep 09, 2015 6.660 6.671 6.596 6.604 1,352,277 -0.04(-0.58%)
Sep 08, 2015 6.621 6.648 6.565 6.643 1,134,182 +0.09(+1.35%)
Sep 04, 2015 6.532 6.554 6.554 6.554 665,087 -0.04(-0.59%)
Sep 03, 2015 6.543 6.626 6.499 6.593 1,044,351 +0.06(+0.93%)
Sep 02, 2015 6.565 6.576 6.488 6.532 1,923,561 +0.02(+0.26%)
Sep 01, 2015 6.599 6.682 6.476 6.515 2,168,173 -0.17(-2.57%)
Aug 31, 2015 6.632 6.710 6.612 6.687 1,423,653 +0.01(+0.17%)
Aug 28, 2015 6.626 6.710 6.615 6.676 1,148,481 +0.01(+0.17%)
Aug 27, 2015 6.654 6.715 6.593 6.665 1,242,681 +0.05(+0.75%)
Aug 26, 2015 6.549 6.632 6.457 6.615 1,951,510 +0.17(+2.67%)
Aug 25, 2015 6.671 6.671 6.443 6.443 1,933,264 -0.09(-1.44%)
Aug 24, 2015 6.571 6.654 6.499 6.537 2,840,975 -0.13(-1.92%)
Aug 21, 2015 6.593 6.726 6.571 6.665 1,584,240 +0.01(+0.17%)
Aug 20, 2015 6.687 6.754 6.646 6.654 1,102,279 -0.08(-1.15%)
Aug 19, 2015 6.743 6.793 6.707 6.732 767,049 -0.03(-0.41%)
Aug 18, 2015 6.776 6.793 6.754 6.759 933,530 -0.01(-0.16%)
Aug 17, 2015 6.743 6.798 6.704 6.771 1,159,863 +0.01(+0.08%)
Aug 14, 2015 6.687 6.765 6.665 6.765 461,085 +0.07(+0.99%)
Aug 13, 2015 6.676 6.721 6.661 6.698 654,661 +0.01(+0.08%)
Aug 12, 2015 6.665 6.698 6.582 6.693 1,530,069 +0.00(+0.00%)
Aug 11, 2015 6.710 6.765 6.671 6.693 541,360 -0.06(-0.90%)
Aug 10, 2015 6.710 6.771 6.698 6.754 2,001,251 +0.08(+1.16%)
Aug 07, 2015 6.626 6.682 6.621 6.676 882,887 +0.01(+0.17%)
Aug 06, 2015 6.682 6.704 6.637 6.665 838,288 -0.01(-0.08%)
Aug 05, 2015 6.698 6.754 6.651 6.671 954,522 +0.01(+0.12%)
Aug 04, 2015 6.640 6.695 6.607 6.662 816,682 +0.01(+0.17%)
Aug 03, 2015 6.646 6.657 6.591 6.651 1,464,710 +0.03(+0.42%)
Jul 31, 2015 6.596 6.646 6.536 6.624 1,165,074 +0.03(+0.50%)
Jul 30, 2015 6.563 6.591 6.525 6.591 970,986 +0.01(+0.17%)
Jul 29, 2015 6.514 6.624 6.514 6.580 957,158 +0.02(+0.34%)
Jul 28, 2015 6.574 6.574 6.503 6.558 1,345,664 +0.01(+0.08%)
Jul 27, 2015 6.558 6.580 6.530 6.552 985,407 -0.02(-0.34%)
Jul 24, 2015 6.602 6.621 6.563 6.574 764,782 -0.04(-0.67%)
Jul 23, 2015 6.662 6.668 6.607 6.618 1,258,624 -0.04(-0.66%)
Jul 22, 2015 6.646 6.690 6.635 6.662 653,642 +0.01(+0.17%)
Jul 21, 2015 6.646 6.712 6.627 6.651 1,022,461 -0.01(-0.17%)
Jul 20, 2015 6.662 6.690 6.638 6.662 860,711 -0.01(-0.08%)
Jul 17, 2015 6.762 6.784 6.635 6.668 749,789 -0.08(-1.22%)
Jul 16, 2015 6.778 6.795 6.739 6.751 794,780 -0.01(-0.08%)
Jul 15, 2015 6.789 6.795 6.723 6.756 1,583,727 -0.02(-0.33%)
Jul 14, 2015 6.734 6.789 6.723 6.778 699,143 +0.03(+0.45%)
Jul 13, 2015 6.756 6.789 6.723 6.748 806,425 +0.02(+0.29%)
Jul 10, 2015 6.695 6.751 6.671 6.728 755,631 +0.07(+1.08%)
Jul 09, 2015 6.668 6.690 6.624 6.657 934,518 +0.03(+0.42%)
Jul 08, 2015 6.613 6.640 6.596 6.629 866,395 -0.01(-0.17%)
Jul 07, 2015 6.668 6.690 6.580 6.640 1,508,774 -0.03(-0.41%)
Jul 06, 2015 6.591 6.679 6.585 6.668 723,676 +0.03(+0.50%)
Jul 02, 2015 6.657 6.635 6.635 6.635 1,109,130 -0.02(-0.25%)
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.