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, 2019 10.06 10.10 9.949 9.963 427,206 -0.08(-0.79%)
Sep 27, 2019 10.08 10.16 10.02 10.04 312,308 +0.00(+0.00%)
Sep 26, 2019 10.13 10.17 10.03 10.04 301,431 -0.11(-1.07%)
Sep 25, 2019 10.04 10.19 10.03 10.15 492,579 +0.15(+1.52%)
Sep 24, 2019 10.15 10.16 9.956 9.999 432,105 -0.15(-1.50%)
Sep 23, 2019 10.11 10.19 10.05 10.15 345,070 +0.00(+0.00%)
Sep 20, 2019 10.08 10.23 10.08 10.15 1,054,076 +0.06(+0.57%)
Sep 19, 2019 10.14 10.28 10.09 10.09 301,602 -0.01(-0.14%)
Sep 18, 2019 10.14 10.22 10.09 10.11 417,572 -0.04(-0.43%)
Sep 17, 2019 10.03 10.15 9.934 10.15 349,191 +0.07(+0.72%)
Sep 16, 2019 10.12 10.22 10.07 10.08 356,962 -0.12(-1.20%)
Sep 13, 2019 10.25 10.30 10.19 10.20 448,546 +0.00(+0.00%)
Sep 12, 2019 10.02 10.22 9.956 10.20 511,738 +0.15(+1.51%)
Sep 11, 2019 9.920 10.06 9.811 10.05 557,617 +0.18(+1.83%)
Sep 10, 2019 9.891 9.912 9.768 9.869 313,839 +0.00(+0.00%)
Sep 09, 2019 9.695 9.883 9.667 9.869 285,093 +0.22(+2.32%)
Sep 06, 2019 9.761 9.818 9.638 9.645 233,747 -0.12(-1.26%)
Sep 05, 2019 9.688 9.891 9.674 9.768 329,224 +0.19(+1.96%)
Sep 04, 2019 9.739 9.739 9.565 9.580 280,994 -0.10(-1.05%)
Sep 03, 2019 9.717 9.739 9.558 9.681 316,257 -0.06(-0.59%)
Aug 30, 2019 9.761 9.768 9.688 9.739 289,487 +0.01(+0.15%)
Aug 29, 2019 9.667 9.800 9.659 9.724 304,173 +0.12(+1.28%)
Aug 28, 2019 9.479 9.695 9.479 9.601 305,571 +0.12(+1.22%)
Aug 27, 2019 9.724 9.739 9.479 9.486 351,867 -0.19(-1.94%)
Aug 26, 2019 9.587 9.681 9.544 9.674 200,865 +0.16(+1.67%)
Aug 23, 2019 9.753 9.826 9.479 9.515 438,864 -0.26(-2.66%)
Aug 22, 2019 9.833 9.840 9.724 9.775 221,829 +0.02(+0.22%)
Aug 21, 2019 9.797 9.797 9.667 9.753 242,241 +0.04(+0.37%)
Aug 20, 2019 9.811 9.811 9.638 9.717 201,974 -0.08(-0.81%)
Aug 19, 2019 9.826 9.883 9.746 9.797 370,238 +0.07(+0.67%)
Aug 16, 2019 9.652 9.786 9.616 9.732 325,033 +0.12(+1.28%)
Aug 15, 2019 9.659 9.717 9.536 9.609 216,410 -0.03(-0.30%)
Aug 14, 2019 9.609 9.667 9.565 9.638 316,592 -0.07(-0.74%)
Aug 13, 2019 9.645 9.826 9.645 9.710 355,402 +0.06(+0.60%)
Aug 12, 2019 9.544 9.681 9.522 9.652 189,985 +0.08(+0.83%)
Aug 09, 2019 9.674 9.674 9.565 9.573 329,459 -0.09(-0.90%)
Aug 08, 2019 9.594 9.804 9.594 9.659 473,569 +0.09(+0.98%)
Aug 07, 2019 9.421 9.601 9.334 9.565 404,813 +0.07(+0.76%)
Aug 06, 2019 9.435 9.507 9.356 9.493 467,078 +0.09(+1.00%)
Aug 05, 2019 9.442 9.507 9.327 9.399 565,522 -0.15(-1.59%)
Aug 02, 2019 9.493 9.616 9.435 9.551 396,679 +0.06(+0.61%)
Aug 01, 2019 9.768 9.869 9.479 9.493 566,433 -0.32(-3.28%)
Jul 31, 2019 9.887 9.987 9.808 9.815 656,238 -0.09(-0.87%)
Jul 30, 2019 10.06 10.17 9.786 9.901 536,165 -0.20(-1.99%)
Jul 29, 2019 10.10 10.19 10.10 10.10 330,375 -0.01(-0.14%)
Jul 26, 2019 10.02 10.16 10.02 10.12 365,760 +0.10(+1.00%)
Jul 25, 2019 10.07 10.12 10.00 10.02 296,624 -0.05(-0.50%)
Jul 24, 2019 9.894 10.08 9.851 10.07 603,252 +0.11(+1.08%)
Jul 23, 2019 9.872 9.958 9.829 9.958 334,670 +0.10(+1.02%)
Jul 22, 2019 9.894 9.973 9.764 9.858 187,791 -0.04(-0.36%)
Jul 19, 2019 9.879 9.973 9.836 9.894 242,587 -0.04(-0.36%)
Jul 18, 2019 9.901 9.987 9.890 9.930 317,697 +0.04(+0.36%)
Jul 17, 2019 9.786 9.923 9.757 9.894 367,598 +0.09(+0.88%)
Jul 16, 2019 9.844 9.865 9.772 9.808 213,979 -0.04(-0.37%)
Jul 15, 2019 9.915 9.915 9.815 9.844 335,210 -0.06(-0.58%)
Jul 12, 2019 9.901 9.966 9.829 9.901 297,562 +0.02(+0.22%)
Jul 11, 2019 9.851 9.887 9.779 9.879 259,231 +0.05(+0.51%)
Jul 10, 2019 9.844 9.879 9.786 9.829 264,022 -0.01(-0.07%)
Jul 09, 2019 9.815 9.844 9.750 9.836 194,114 +0.01(+0.07%)
Jul 08, 2019 9.930 10.00 9.793 9.829 240,460 -0.10(-1.01%)
Jul 05, 2019 9.800 9.951 9.764 9.930 464,576 +0.13(+1.32%)
Jul 03, 2019 9.693 9.829 9.685 9.800 163,116 +0.15(+1.56%)
Jul 02, 2019 9.772 9.851 9.585 9.649 608,770 -0.12(-1.25%)
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.