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

Capitol Fed Finl Inc (NQ: CFFN )

5.120 -0.060 (-1.16%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Sep 28, 2018 8.492 8.573 8.479 8.546 377,156 +0.05(+0.55%)
Sep 27, 2018 8.573 8.593 8.479 8.499 334,290 -0.07(-0.86%)
Sep 26, 2018 8.674 8.714 8.560 8.573 517,208 -0.06(-0.70%)
Sep 25, 2018 8.640 8.694 8.580 8.633 359,233 +0.03(+0.39%)
Sep 24, 2018 8.700 8.734 8.573 8.600 391,601 -0.10(-1.16%)
Sep 21, 2018 8.747 8.821 8.640 8.700 1,500,427 -0.06(-0.69%)
Sep 20, 2018 8.747 8.814 8.707 8.761 321,883 +0.04(+0.46%)
Sep 19, 2018 8.727 8.808 8.707 8.721 300,234 +0.01(+0.08%)
Sep 18, 2018 8.761 8.878 8.714 8.714 326,106 -0.06(-0.69%)
Sep 17, 2018 8.848 8.848 8.747 8.774 271,503 -0.06(-0.68%)
Sep 14, 2018 8.741 8.868 8.741 8.835 589,884 +0.07(+0.84%)
Sep 13, 2018 8.808 8.821 8.731 8.761 286,592 -0.03(-0.31%)
Sep 12, 2018 8.841 8.841 8.741 8.788 347,174 -0.07(-0.83%)
Sep 11, 2018 8.888 8.905 8.848 8.861 190,647 -0.03(-0.30%)
Sep 10, 2018 8.935 8.969 8.875 8.888 214,335 -0.03(-0.38%)
Sep 07, 2018 8.908 8.928 8.848 8.922 264,158 +0.01(+0.08%)
Sep 06, 2018 8.942 8.969 8.908 8.915 246,082 -0.02(-0.23%)
Sep 05, 2018 8.868 8.972 8.868 8.935 264,447 +0.07(+0.83%)
Sep 04, 2018 8.841 8.949 8.828 8.861 265,288 +0.00(+0.00%)
Aug 31, 2018 8.861 8.861 8.861 0 +0.03(+0.38%)
Aug 30, 2018 8.848 8.902 8.798 8.828 387,837 -0.05(-0.53%)
Aug 29, 2018 8.928 8.928 8.841 8.875 302,467 -0.03(-0.38%)
Aug 28, 2018 9.043 9.056 8.888 8.908 482,687 -0.11(-1.26%)
Aug 27, 2018 9.043 9.063 8.969 9.022 506,801 -0.01(-0.15%)
Aug 24, 2018 9.056 9.069 9.009 9.036 368,361 +0.02(+0.22%)
Aug 23, 2018 8.996 9.029 8.975 9.016 287,010 +0.01(+0.07%)
Aug 22, 2018 9.016 9.016 8.952 9.009 341,926 -0.03(-0.30%)
Aug 21, 2018 9.002 9.116 8.992 9.036 514,332 +0.05(+0.52%)
Aug 20, 2018 8.989 9.019 8.928 8.989 232,811 +0.01(+0.15%)
Aug 17, 2018 8.949 8.996 8.942 8.975 299,340 +0.00(+0.00%)
Aug 16, 2018 8.902 8.996 8.902 8.975 208,588 +0.10(+1.13%)
Aug 15, 2018 8.935 8.996 8.868 8.875 341,150 -0.10(-1.12%)
Aug 14, 2018 8.861 8.989 8.861 8.975 723,295 +0.12(+1.36%)
Aug 13, 2018 8.835 8.888 8.798 8.855 519,401 +0.03(+0.38%)
Aug 10, 2018 8.794 8.851 8.754 8.821 418,002 +0.00(+0.00%)
Aug 09, 2018 8.808 8.828 8.767 8.821 307,688 +0.03(+0.31%)
Aug 08, 2018 8.727 8.814 8.667 8.794 289,893 +0.07(+0.85%)
Aug 07, 2018 8.721 8.757 8.674 8.721 287,819 -0.03(-0.31%)
Aug 06, 2018 8.794 8.808 8.707 8.747 213,376 -0.05(-0.61%)
Aug 03, 2018 8.855 8.939 8.767 8.801 738,660 -0.02(-0.23%)
Aug 02, 2018 8.707 8.828 8.680 8.821 333,057 +0.09(+1.04%)
Aug 01, 2018 8.704 8.761 8.677 8.731 418,447 +0.02(+0.23%)
Jul 31, 2018 8.697 8.724 8.631 8.711 441,398 +0.03(+0.35%)
Jul 30, 2018 8.664 8.811 8.664 8.681 398,758 -0.03(-0.34%)
Jul 27, 2018 8.777 8.797 8.664 8.711 594,637 -0.09(-0.98%)
Jul 26, 2018 8.731 8.864 8.731 8.797 585,968 +0.06(+0.69%)
Jul 25, 2018 8.791 8.791 8.684 8.737 540,185 -0.05(-0.53%)
Jul 24, 2018 8.824 8.837 8.761 8.784 418,717 -0.05(-0.53%)
Jul 23, 2018 8.777 8.851 8.764 8.831 523,035 +0.03(+0.38%)
Jul 20, 2018 8.811 8.697 8.797 370,980 +0.08(+0.92%)
Jul 19, 2018 8.684 8.764 8.617 8.717 617,288 +0.02(+0.23%)
Jul 18, 2018 8.664 8.724 8.644 8.697 326,591 +0.02(+0.23%)
Jul 17, 2018 8.691 8.764 8.671 8.677 410,253 -0.02(-0.23%)
Jul 16, 2018 8.611 8.717 8.611 8.697 497,803 +0.08(+0.93%)
Jul 13, 2018 8.744 8.744 8.591 8.617 638,879 -0.13(-1.45%)
Jul 12, 2018 8.831 8.704 8.744 502,076 -0.09(-0.98%)
Jul 11, 2018 8.771 8.877 8.771 8.831 239,967 -0.03(-0.30%)
Jul 10, 2018 8.977 8.977 8.784 8.857 381,552 -0.09(-1.04%)
Jul 09, 2018 8.931 8.951 8.911 8.951 471,784 +0.05(+0.52%)
Jul 06, 2018 8.877 8.917 8.837 8.904 254,474 +0.03(+0.38%)
Jul 05, 2018 8.891 8.791 8.871 496,221 +0.07(+0.76%)
Jul 03, 2018 8.804 8.804 8.804 0 +0.01(+0.08%)
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.