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 29, 2023 4.474 4.603 4.436 4.551 925,551 +0.11(+2.58%)
Sep 28, 2023 4.417 4.491 4.412 4.436 916,916 +0.03(+0.65%)
Sep 27, 2023 4.455 4.455 4.369 4.408 1,053,480 -0.02(-0.43%)
Sep 26, 2023 4.656 4.670 4.417 4.427 974,794 -0.27(-5.69%)
Sep 25, 2023 4.675 4.714 4.675 4.694 813,539 +0.01(+0.20%)
Sep 22, 2023 4.722 4.780 4.646 4.684 831,839 -0.03(-0.61%)
Sep 21, 2023 4.722 4.808 4.641 4.713 1,444,592 -0.05(-1.00%)
Sep 20, 2023 4.799 4.966 4.761 4.761 860,362 +0.03(+0.60%)
Sep 19, 2023 4.885 4.922 4.598 4.732 1,358,672 -0.15(-3.12%)
Sep 18, 2023 5.047 5.047 4.885 4.885 971,852 -0.12(-2.48%)
Sep 15, 2023 5.161 5.161 4.975 5.009 3,315,414 -0.17(-3.32%)
Sep 14, 2023 5.037 5.195 4.999 5.180 1,649,603 +0.19(+3.82%)
Sep 13, 2023 5.133 5.133 4.970 4.989 860,515 -0.13(-2.61%)
Sep 12, 2023 5.171 5.218 5.099 5.123 833,008 -0.04(-0.74%)
Sep 11, 2023 5.352 5.400 5.152 5.161 726,473 -0.19(-3.57%)
Sep 08, 2023 5.276 5.381 5.266 5.352 758,768 +0.09(+1.63%)
Sep 07, 2023 5.295 5.347 5.247 5.266 767,665 -0.03(-0.54%)
Sep 06, 2023 5.390 5.524 5.285 5.295 585,779 -0.09(-1.60%)
Sep 05, 2023 5.476 5.476 5.314 5.381 967,096 -0.14(-2.59%)
Sep 01, 2023 5.447 5.533 5.438 5.524 1,114,874 +0.11(+2.12%)
Aug 31, 2023 5.505 5.514 5.400 5.409 667,300 -0.10(-1.73%)
Aug 30, 2023 5.505 5.538 5.476 5.505 453,394 -0.03(-0.52%)
Aug 29, 2023 5.476 5.571 5.476 5.533 565,026 -0.01(-0.17%)
Aug 28, 2023 5.581 5.624 5.519 5.543 467,486 +0.01(+0.17%)
Aug 25, 2023 5.657 5.724 5.514 5.533 470,291 -0.12(-2.19%)
Aug 24, 2023 5.695 5.829 5.629 5.657 633,595 -0.07(-1.17%)
Aug 23, 2023 5.724 5.772 5.676 5.724 535,831 -0.01(-0.17%)
Aug 22, 2023 5.819 5.877 5.724 5.734 925,217 -0.08(-1.31%)
Aug 21, 2023 5.905 5.934 5.767 5.810 939,011 -0.12(-2.09%)
Aug 18, 2023 5.791 6.001 5.772 5.934 2,466,165 +0.10(+1.80%)
Aug 17, 2023 5.724 5.829 5.715 5.829 650,395 +0.10(+1.83%)
Aug 16, 2023 5.762 5.824 5.715 5.724 555,559 -0.05(-0.83%)
Aug 15, 2023 5.839 5.896 5.762 5.772 762,343 -0.14(-2.42%)
Aug 14, 2023 5.982 5.982 5.867 5.915 567,256 -0.10(-1.74%)
Aug 11, 2023 5.991 6.053 5.982 6.020 580,881 +0.00(+0.00%)
Aug 10, 2023 6.077 6.115 5.982 6.020 598,456 -0.03(-0.47%)
Aug 09, 2023 6.077 6.077 5.977 6.048 892,048 -0.04(-0.63%)
Aug 08, 2023 5.991 6.096 5.829 6.087 687,921 +0.00(+0.00%)
Aug 07, 2023 6.106 6.115 6.048 6.087 858,814 +0.00(+0.00%)
Aug 04, 2023 6.039 6.144 6.039 6.087 750,447 -0.02(-0.31%)
Aug 03, 2023 6.153 6.172 6.034 6.106 633,847 -0.04(-0.70%)
Aug 02, 2023 6.177 6.186 6.064 6.149 647,842 -0.10(-1.66%)
Aug 01, 2023 6.215 6.271 6.111 6.252 704,241 +0.01(+0.15%)
Jul 31, 2023 6.280 6.318 6.182 6.243 663,068 -0.04(-0.60%)
Jul 28, 2023 6.271 6.337 6.233 6.280 1,586,849 +0.04(+0.60%)
Jul 27, 2023 6.459 6.469 6.106 6.243 2,310,480 -0.22(-3.35%)
Jul 26, 2023 6.252 6.478 6.205 6.459 1,252,057 +0.24(+3.94%)
Jul 25, 2023 6.224 6.271 6.139 6.215 1,380,414 -0.02(-0.30%)
Jul 24, 2023 6.064 6.243 6.064 6.233 672,226 +0.17(+2.79%)
Jul 21, 2023 6.186 6.196 6.045 6.064 574,587 -0.09(-1.53%)
Jul 20, 2023 6.215 6.215 6.054 6.158 648,150 -0.06(-0.91%)
Jul 19, 2023 6.054 6.243 6.017 6.215 707,979 +0.19(+3.13%)
Jul 18, 2023 5.904 6.054 5.894 6.026 1,040,730 +0.14(+2.40%)
Jul 17, 2023 5.819 5.941 5.805 5.885 758,158 +0.08(+1.30%)
Jul 14, 2023 5.951 5.951 5.734 5.810 701,779 -0.09(-1.59%)
Jul 13, 2023 6.045 6.064 5.890 5.904 927,073 -0.09(-1.57%)
Jul 12, 2023 5.960 6.073 5.956 5.998 582,864 +0.13(+2.25%)
Jul 11, 2023 5.781 5.876 5.711 5.866 774,652 +0.09(+1.63%)
Jul 10, 2023 5.753 5.871 5.706 5.772 609,419 -0.01(-0.16%)
Jul 07, 2023 5.640 5.810 5.626 5.781 960,067 +0.13(+2.33%)
Jul 06, 2023 5.734 5.734 5.541 5.650 580,361 -0.14(-2.44%)
Jul 05, 2023 5.857 5.885 5.781 5.791 476,958 -0.10(-1.76%)
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.