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, 2016 8.291 8.368 8.276 8.327 727,676 +0.07(+0.86%)
Sep 29, 2016 8.374 8.374 8.250 8.256 510,204 -0.12(-1.41%)
Sep 28, 2016 8.362 8.392 8.291 8.374 480,047 +0.02(+0.21%)
Sep 27, 2016 8.291 8.401 8.273 8.356 388,800 +0.07(+0.79%)
Sep 26, 2016 8.374 8.405 8.291 8.291 484,212 -0.13(-1.55%)
Sep 23, 2016 8.433 8.469 8.392 8.421 422,330 -0.04(-0.49%)
Sep 22, 2016 8.356 8.481 8.350 8.463 635,649 +0.14(+1.63%)
Sep 21, 2016 8.297 8.404 8.282 8.327 369,794 +0.05(+0.64%)
Sep 20, 2016 8.268 8.318 8.250 8.273 399,274 +0.05(+0.65%)
Sep 19, 2016 8.208 8.244 8.164 8.220 598,353 +0.05(+0.58%)
Sep 16, 2016 8.244 8.256 8.137 8.173 1,623,552 -0.07(-0.79%)
Sep 15, 2016 8.238 8.303 8.214 8.238 755,494 +0.01(+0.07%)
Sep 14, 2016 8.315 8.362 8.214 8.232 723,259 -0.09(-1.14%)
Sep 13, 2016 8.415 8.415 8.256 8.327 832,586 -0.14(-1.68%)
Sep 12, 2016 8.386 8.469 8.350 8.469 579,664 +0.05(+0.63%)
Sep 09, 2016 8.439 8.484 8.410 8.415 591,543 -0.07(-0.84%)
Sep 08, 2016 8.510 8.525 8.478 8.486 425,884 -0.02(-0.28%)
Sep 07, 2016 8.469 8.519 8.427 8.510 460,709 +0.05(+0.56%)
Sep 06, 2016 8.534 8.557 8.439 8.463 750,451 -0.07(-0.76%)
Sep 02, 2016 8.552 8.528 8.528 8.528 705,300 +0.01(+0.07%)
Sep 01, 2016 8.528 8.549 8.451 8.522 771,664 +0.01(+0.14%)
Aug 31, 2016 8.504 8.528 8.433 8.510 897,896 +0.00(+0.00%)
Aug 30, 2016 8.439 8.510 8.439 8.510 579,850 +0.06(+0.74%)
Aug 29, 2016 8.427 8.457 8.410 8.448 458,766 +0.01(+0.11%)
Aug 26, 2016 8.445 8.486 8.392 8.439 475,995 -0.02(-0.28%)
Aug 25, 2016 8.386 8.463 8.344 8.463 637,122 +0.08(+0.92%)
Aug 24, 2016 8.404 8.421 8.356 8.386 554,007 -0.03(-0.35%)
Aug 23, 2016 8.398 8.463 8.398 8.415 472,462 +0.03(+0.35%)
Aug 22, 2016 8.356 8.386 8.321 8.386 579,210 +0.02(+0.28%)
Aug 19, 2016 8.362 8.374 8.321 8.362 720,098 +0.00(+0.00%)
Aug 18, 2016 8.327 8.368 8.327 8.362 395,194 +0.04(+0.43%)
Aug 17, 2016 8.303 8.341 8.297 8.327 316,219 +0.02(+0.29%)
Aug 16, 2016 8.368 8.374 8.297 8.303 705,072 -0.06(-0.71%)
Aug 15, 2016 8.327 8.386 8.321 8.362 766,801 +0.02(+0.28%)
Aug 12, 2016 8.350 8.362 8.309 8.339 328,931 -0.04(-0.42%)
Aug 11, 2016 8.392 8.469 8.350 8.374 487,813 +0.01(+0.14%)
Aug 10, 2016 8.386 8.415 8.356 8.362 814,352 -0.01(-0.14%)
Aug 09, 2016 8.362 8.430 8.344 8.374 833,023 -0.01(-0.07%)
Aug 08, 2016 8.451 8.451 8.356 8.380 843,005 -0.04(-0.49%)
Aug 05, 2016 8.303 8.421 8.297 8.421 671,583 +0.14(+1.64%)
Aug 04, 2016 8.273 8.327 8.244 8.285 568,110 +0.01(+0.14%)
Aug 03, 2016 8.191 8.300 8.191 8.273 713,707 +0.06(+0.76%)
Aug 02, 2016 8.229 8.282 8.205 8.211 730,395 -0.04(-0.43%)
Aug 01, 2016 8.270 8.323 8.223 8.247 1,096,530 -0.09(-1.06%)
Jul 29, 2016 8.388 8.394 8.335 8.335 983,031 -0.06(-0.70%)
Jul 28, 2016 8.347 8.420 8.226 8.394 533,079 +0.08(+0.92%)
Jul 27, 2016 8.329 8.329 8.276 8.317 891,603 -0.01(-0.14%)
Jul 26, 2016 8.323 8.382 8.294 8.329 454,037 -0.02(-0.21%)
Jul 25, 2016 8.341 8.358 8.255 8.347 489,356 -0.02(-0.21%)
Jul 22, 2016 8.329 8.388 8.276 8.364 375,733 +0.06(+0.71%)
Jul 21, 2016 8.376 8.376 8.282 8.305 337,655 -0.05(-0.56%)
Jul 20, 2016 8.370 8.385 8.329 8.352 502,583 +0.01(+0.07%)
Jul 19, 2016 8.400 8.400 8.338 8.347 531,424 -0.05(-0.63%)
Jul 18, 2016 8.423 8.423 8.370 8.400 383,741 +0.00(+0.00%)
Jul 15, 2016 8.405 8.411 8.347 8.400 514,151 +0.04(+0.42%)
Jul 14, 2016 8.400 8.429 8.364 8.364 602,178 +0.00(+0.00%)
Jul 13, 2016 8.358 8.379 8.329 8.364 740,313 +0.01(+0.07%)
Jul 12, 2016 8.294 8.388 8.264 8.358 1,140,090 +0.11(+1.28%)
Jul 11, 2016 8.241 8.294 8.226 8.252 1,166,452 +0.02(+0.21%)
Jul 08, 2016 8.205 8.264 8.188 8.235 1,023,531 +0.08(+0.94%)
Jul 07, 2016 8.141 8.188 8.117 8.158 598,005 +0.03(+0.36%)
Jul 05, 2016 8.152 8.152 8.070 8.129 924,954 -0.06(-0.72%)
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.