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, 2022 7.422 7.496 7.264 7.281 682,186 -0.14(-1.89%)
Sep 29, 2022 7.466 7.483 7.316 7.422 724,340 -0.05(-0.70%)
Sep 28, 2022 7.422 7.544 7.387 7.474 611,275 +0.04(+0.47%)
Sep 27, 2022 7.764 7.764 7.387 7.439 618,656 -0.32(-4.18%)
Sep 26, 2022 7.737 7.856 7.711 7.764 553,842 -0.03(-0.34%)
Sep 23, 2022 7.799 7.852 7.702 7.790 617,924 -0.09(-1.11%)
Sep 22, 2022 7.939 7.983 7.856 7.878 526,086 -0.07(-0.88%)
Sep 21, 2022 8.045 8.080 7.922 7.948 511,794 -0.06(-0.77%)
Sep 20, 2022 7.922 8.049 7.895 8.009 510,629 +0.05(+0.66%)
Sep 19, 2022 7.852 7.992 7.834 7.957 466,254 +0.05(+0.67%)
Sep 16, 2022 7.843 7.922 7.764 7.904 1,291,334 +0.04(+0.56%)
Sep 15, 2022 7.843 7.939 7.825 7.860 400,869 +0.01(+0.11%)
Sep 14, 2022 7.860 7.869 7.790 7.852 526,270 +0.00(+0.00%)
Sep 13, 2022 7.957 7.992 7.781 7.852 636,326 -0.19(-2.40%)
Sep 12, 2022 8.159 8.159 8.009 8.045 562,828 -0.02(-0.22%)
Sep 09, 2022 8.027 8.115 8.002 8.062 498,608 +0.10(+1.21%)
Sep 08, 2022 7.808 8.009 7.702 7.966 701,645 +0.08(+1.00%)
Sep 07, 2022 7.737 7.895 7.720 7.887 657,482 +0.12(+1.58%)
Sep 06, 2022 7.887 7.887 7.650 7.764 804,870 -0.12(-1.56%)
Sep 02, 2022 7.922 8.036 7.830 7.887 453,743 +0.04(+0.45%)
Sep 01, 2022 7.939 8.080 7.816 7.852 564,456 -0.10(-1.21%)
Aug 31, 2022 8.036 8.066 7.939 7.948 389,951 -0.11(-1.31%)
Aug 30, 2022 8.150 8.150 8.028 8.053 475,400 -0.05(-0.65%)
Aug 29, 2022 8.211 8.238 8.097 8.106 367,922 -0.15(-1.81%)
Aug 26, 2022 8.448 8.448 8.220 8.255 343,106 -0.15(-1.77%)
Aug 25, 2022 8.387 8.483 8.343 8.404 504,899 +0.02(+0.21%)
Aug 24, 2022 8.413 8.431 8.352 8.387 327,659 -0.03(-0.31%)
Aug 23, 2022 8.527 8.536 8.413 8.413 417,816 -0.09(-1.03%)
Aug 22, 2022 8.606 8.624 8.452 8.501 395,534 -0.19(-2.22%)
Aug 19, 2022 8.702 8.711 8.632 8.694 549,842 -0.02(-0.20%)
Aug 18, 2022 8.799 8.808 8.676 8.711 358,741 -0.09(-1.00%)
Aug 17, 2022 8.834 8.834 8.746 8.799 369,062 -0.08(-0.89%)
Aug 16, 2022 8.808 8.878 8.790 8.878 354,622 +0.08(+0.90%)
Aug 15, 2022 8.711 8.817 8.659 8.799 378,977 +0.06(+0.70%)
Aug 12, 2022 8.667 8.755 8.632 8.738 602,619 +0.09(+1.01%)
Aug 11, 2022 8.729 8.781 8.632 8.650 449,287 -0.04(-0.50%)
Aug 10, 2022 8.667 8.702 8.606 8.694 602,627 +0.10(+1.12%)
Aug 09, 2022 8.509 8.606 8.483 8.597 602,639 +0.07(+0.82%)
Aug 08, 2022 8.509 8.580 8.466 8.527 528,359 +0.02(+0.21%)
Aug 05, 2022 8.527 8.597 8.466 8.509 590,354 -0.04(-0.41%)
Aug 04, 2022 8.360 8.553 8.352 8.545 1,017,558 +0.17(+2.04%)
Aug 03, 2022 8.365 8.404 8.287 8.374 543,954 -0.01(-0.10%)
Aug 02, 2022 8.521 8.556 8.382 8.382 446,662 -0.13(-1.53%)
Aug 01, 2022 8.295 8.539 8.291 8.513 681,864 +0.17(+2.09%)
Jul 29, 2022 8.304 8.365 8.256 8.339 606,565 +0.04(+0.52%)
Jul 28, 2022 8.347 8.391 8.278 8.295 522,746 -0.02(-0.21%)
Jul 27, 2022 8.226 8.360 8.156 8.313 501,180 +0.09(+1.06%)
Jul 26, 2022 8.182 8.295 8.165 8.226 575,833 +0.02(+0.21%)
Jul 25, 2022 8.208 8.265 8.195 8.208 717,174 +0.07(+0.85%)
Jul 22, 2022 8.113 8.174 8.034 8.139 508,174 +0.00(+0.00%)
Jul 21, 2022 8.087 8.139 8.008 8.139 610,055 +0.00(+0.00%)
Jul 20, 2022 7.982 8.165 7.956 8.139 756,701 +0.11(+1.41%)
Jul 19, 2022 7.956 8.078 7.917 8.026 672,272 +0.12(+1.54%)
Jul 18, 2022 7.887 8.000 7.887 7.904 708,824 +0.03(+0.33%)
Jul 15, 2022 7.939 7.956 7.791 7.878 795,462 +0.14(+1.80%)
Jul 14, 2022 7.669 7.791 7.626 7.739 882,881 -0.05(-0.67%)
Jul 13, 2022 7.887 7.913 7.782 7.791 660,436 -0.06(-0.78%)
Jul 12, 2022 7.852 8.017 7.756 7.852 1,646,877 -0.05(-0.66%)
Jul 11, 2022 7.991 7.991 7.878 7.904 510,666 -0.08(-0.98%)
Jul 08, 2022 7.947 8.017 7.904 7.982 1,012,096 +0.09(+1.10%)
Jul 07, 2022 8.060 8.113 7.887 7.895 717,318 -0.13(-1.63%)
Jul 06, 2022 8.069 8.082 7.940 8.026 918,157 -0.06(-0.75%)
Jul 05, 2022 8.017 8.139 7.874 8.087 1,152,338 -0.03(-0.32%)
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.