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, 2020 7.014 7.144 7.007 7.056 773,349 +0.08(+1.15%)
Sep 29, 2020 7.030 7.053 6.854 6.976 832,101 -0.10(-1.40%)
Sep 28, 2020 6.954 7.113 6.954 7.075 1,004,048 +0.20(+2.88%)
Sep 25, 2020 6.740 6.915 6.740 6.877 1,048,042 +0.07(+1.01%)
Sep 24, 2020 6.664 6.923 6.664 6.809 722,504 +0.13(+1.94%)
Sep 23, 2020 6.801 6.946 6.664 6.679 970,575 -0.12(-1.79%)
Sep 22, 2020 6.816 6.976 6.763 6.801 712,063 -0.04(-0.56%)
Sep 21, 2020 6.969 7.045 6.723 6.839 1,249,966 -0.23(-3.23%)
Sep 18, 2020 7.228 7.254 7.045 7.068 2,788,171 -0.08(-1.17%)
Sep 17, 2020 7.068 7.209 7.053 7.152 657,144 +0.02(+0.21%)
Sep 16, 2020 7.113 7.220 7.068 7.136 753,005 +0.02(+0.21%)
Sep 15, 2020 7.182 7.251 7.041 7.121 567,191 -0.07(-0.95%)
Sep 14, 2020 7.030 7.235 7.018 7.190 641,682 +0.20(+2.83%)
Sep 11, 2020 7.053 7.106 6.984 6.992 658,473 -0.09(-1.29%)
Sep 10, 2020 7.197 7.289 7.083 7.083 778,214 -0.08(-1.17%)
Sep 09, 2020 7.235 7.319 7.129 7.167 869,624 -0.02(-0.21%)
Sep 08, 2020 7.487 7.586 7.152 7.182 936,293 -0.32(-4.26%)
Sep 04, 2020 7.410 7.540 7.365 7.502 919,893 +0.23(+3.14%)
Sep 03, 2020 7.029 7.403 7.029 7.273 722,720 +0.09(+1.27%)
Sep 02, 2020 7.121 7.258 7.091 7.182 408,215 +0.03(+0.43%)
Sep 01, 2020 7.075 7.243 7.060 7.152 431,814 +0.04(+0.54%)
Aug 31, 2020 7.129 7.178 7.083 7.113 579,107 -0.05(-0.74%)
Aug 28, 2020 7.220 7.220 7.068 7.167 635,364 +0.00(+0.00%)
Aug 27, 2020 7.129 7.311 7.129 7.167 308,628 +0.08(+1.07%)
Aug 26, 2020 7.167 7.197 7.083 7.091 567,446 -0.11(-1.59%)
Aug 25, 2020 7.304 7.372 7.182 7.205 846,309 -0.08(-1.15%)
Aug 24, 2020 7.197 7.350 7.106 7.289 474,255 +0.14(+2.03%)
Aug 21, 2020 7.144 7.222 7.068 7.144 715,457 -0.02(-0.32%)
Aug 20, 2020 7.251 7.410 7.167 7.167 499,780 -0.17(-2.28%)
Aug 19, 2020 7.380 7.471 7.304 7.334 332,452 -0.03(-0.41%)
Aug 18, 2020 7.494 7.494 7.350 7.365 612,759 -0.14(-1.88%)
Aug 17, 2020 7.616 7.616 7.475 7.506 981,161 -0.11(-1.45%)
Aug 14, 2020 7.570 7.681 7.487 7.616 525,990 +0.00(+0.00%)
Aug 13, 2020 7.586 7.631 7.514 7.616 692,562 -0.02(-0.30%)
Aug 12, 2020 7.898 7.898 7.586 7.639 562,648 -0.12(-1.57%)
Aug 11, 2020 7.852 7.966 7.719 7.761 692,505 +0.01(+0.10%)
Aug 10, 2020 7.807 7.928 7.730 7.753 682,019 -0.02(-0.29%)
Aug 07, 2020 7.494 7.784 7.471 7.776 624,203 +0.22(+2.92%)
Aug 06, 2020 7.517 7.616 7.464 7.555 1,020,792 +0.06(+0.76%)
Aug 05, 2020 7.355 7.536 7.272 7.498 1,074,022 +0.23(+3.22%)
Aug 04, 2020 7.234 7.445 7.113 7.264 732,168 +0.04(+0.52%)
Aug 03, 2020 7.287 7.339 7.188 7.226 940,436 -0.06(-0.83%)
Jul 31, 2020 7.339 7.426 7.151 7.287 885,323 -0.10(-1.33%)
Jul 30, 2020 7.626 7.785 7.332 7.385 1,455,454 -0.41(-5.23%)
Jul 29, 2020 7.513 8.064 7.068 7.793 13,250,367 +0.28(+3.72%)
Jul 28, 2020 7.317 7.558 7.226 7.513 3,425,112 +0.15(+2.05%)
Jul 27, 2020 7.468 7.509 7.241 7.362 995,458 -0.14(-1.91%)
Jul 24, 2020 7.551 7.664 7.460 7.506 852,215 -0.07(-0.90%)
Jul 23, 2020 7.483 7.611 7.407 7.574 806,632 +0.06(+0.75%)
Jul 22, 2020 7.694 7.755 7.423 7.517 1,058,533 -0.23(-2.97%)
Jul 21, 2020 7.657 7.845 7.657 7.747 650,223 +0.17(+2.29%)
Jul 20, 2020 7.702 7.747 7.566 7.574 692,325 -0.17(-2.19%)
Jul 17, 2020 7.974 8.030 7.732 7.743 945,184 -0.26(-3.30%)
Jul 16, 2020 8.049 8.125 7.864 8.008 1,085,926 -0.11(-1.30%)
Jul 15, 2020 8.110 8.261 8.064 8.113 774,474 +0.18(+2.33%)
Jul 14, 2020 7.853 7.959 7.777 7.928 890,598 +0.08(+1.06%)
Jul 13, 2020 7.868 7.981 7.732 7.845 551,961 +0.04(+0.48%)
Jul 10, 2020 7.551 7.815 7.551 7.808 417,168 +0.23(+3.09%)
Jul 09, 2020 7.664 7.717 7.536 7.574 905,212 -0.15(-1.96%)
Jul 08, 2020 7.740 7.830 7.581 7.725 576,088 -0.01(-0.10%)
Jul 07, 2020 7.928 8.004 7.709 7.732 336,718 -0.26(-3.30%)
Jul 06, 2020 8.155 8.208 7.936 7.996 347,081 -0.05(-0.56%)
Jul 02, 2020 8.185 8.389 7.996 8.042 295,593 +0.02(+0.19%)
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.