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

Capitol Fed Finl Inc (NQ: CFFN )

5.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 8.927 8.982 8.897 8.915 1,135,265 -0.02(-0.20%)
Mar 30, 2017 8.842 8.970 8.842 8.933 729,136 +0.09(+1.03%)
Mar 29, 2017 8.848 8.873 8.769 8.842 1,072,596 -0.01(-0.14%)
Mar 28, 2017 8.812 8.897 8.763 8.854 1,059,901 +0.03(+0.35%)
Mar 27, 2017 8.653 8.836 8.634 8.824 866,790 +0.05(+0.63%)
Mar 24, 2017 8.879 8.897 8.745 8.769 1,074,370 -0.07(-0.83%)
Mar 23, 2017 8.793 8.927 8.787 8.842 1,046,877 +0.06(+0.69%)
Mar 22, 2017 8.757 8.827 8.726 8.781 1,406,855 -0.02(-0.28%)
Mar 21, 2017 9.055 9.055 8.757 8.806 1,899,930 -0.20(-2.17%)
Mar 20, 2017 9.110 9.110 8.994 9.001 692,522 -0.12(-1.27%)
Mar 17, 2017 9.013 9.159 9.007 9.116 1,813,626 +0.07(+0.74%)
Mar 16, 2017 9.031 9.086 9.031 9.049 747,675 +0.03(+0.34%)
Mar 15, 2017 9.049 9.086 8.982 9.019 646,111 -0.01(-0.13%)
Mar 14, 2017 9.013 9.043 8.964 9.031 488,141 -0.02(-0.20%)
Mar 13, 2017 8.952 9.089 8.915 9.049 1,225,546 +0.08(+0.88%)
Mar 10, 2017 8.946 9.001 8.897 8.970 656,315 +0.02(+0.27%)
Mar 09, 2017 8.933 9.007 8.927 8.946 1,186,575 -0.01(-0.14%)
Mar 08, 2017 9.092 9.128 8.958 8.958 943,361 -0.11(-1.21%)
Mar 07, 2017 9.061 9.135 9.061 9.068 652,069 -0.04(-0.47%)
Mar 06, 2017 9.171 9.171 9.068 9.110 694,736 -0.06(-0.66%)
Mar 03, 2017 9.220 9.263 9.147 9.171 739,691 -0.02(-0.27%)
Mar 02, 2017 9.330 9.360 9.189 9.196 634,330 -0.14(-1.50%)
Mar 01, 2017 9.214 9.366 9.214 9.336 909,415 +0.14(+1.52%)
Feb 28, 2017 9.263 9.275 9.159 9.196 812,100 -0.12(-1.24%)
Feb 27, 2017 9.305 9.348 9.275 9.311 665,043 -0.01(-0.07%)
Feb 24, 2017 9.305 9.354 9.272 9.317 805,383 -0.05(-0.52%)
Feb 23, 2017 9.330 9.369 9.256 9.366 1,308,717 +0.04(+0.46%)
Feb 22, 2017 9.330 9.409 9.305 9.323 1,109,209 -0.01(-0.07%)
Feb 21, 2017 9.409 9.415 9.311 9.330 659,131 -0.06(-0.65%)
Feb 17, 2017 9.391 9.391 9.391 0 +0.07(+0.72%)
Feb 16, 2017 9.275 9.330 9.226 9.323 1,210,814 +0.07(+0.72%)
Feb 15, 2017 9.238 9.299 9.220 9.256 2,088,261 -0.01(-0.07%)
Feb 14, 2017 9.263 9.323 9.199 9.263 807,716 +0.01(+0.13%)
Feb 13, 2017 9.287 9.330 9.226 9.250 622,857 -0.01(-0.07%)
Feb 10, 2017 9.281 9.281 9.165 9.256 719,011 +0.01(+0.07%)
Feb 09, 2017 9.135 9.275 9.135 9.250 1,166,858 +0.12(+1.27%)
Feb 08, 2017 9.171 9.214 9.135 9.135 779,347 -0.07(-0.79%)
Feb 07, 2017 9.220 9.287 9.183 9.208 704,866 -0.02(-0.26%)
Feb 06, 2017 9.403 9.439 9.226 9.232 1,436,461 -0.16(-1.75%)
Feb 03, 2017 9.330 9.427 9.287 9.397 993,722 +0.13(+1.38%)
Feb 02, 2017 9.311 9.311 9.226 9.269 812,190 -0.05(-0.52%)
Feb 01, 2017 9.433 9.476 9.293 9.317 1,012,092 -0.05(-0.49%)
Jan 31, 2017 9.290 9.375 9.236 9.363 1,446,606 +0.02(+0.26%)
Jan 30, 2017 9.478 9.539 9.333 9.339 1,503,591 -0.24(-2.47%)
Jan 27, 2017 9.527 9.757 9.485 9.575 1,019,445 -0.17(-1.71%)
Jan 26, 2017 9.715 9.769 9.672 9.742 650,759 +0.03(+0.28%)
Jan 25, 2017 9.769 9.775 9.690 9.715 1,196,652 +0.04(+0.38%)
Jan 24, 2017 9.612 9.709 9.569 9.678 899,100 +0.08(+0.82%)
Jan 23, 2017 9.618 9.636 9.581 9.599 685,258 -0.05(-0.50%)
Jan 20, 2017 9.636 9.712 9.636 9.648 754,872 +0.02(+0.19%)
Jan 19, 2017 9.660 9.666 9.585 9.630 745,199 -0.04(-0.38%)
Jan 18, 2017 9.618 9.672 9.575 9.666 855,171 +0.07(+0.69%)
Jan 17, 2017 9.775 9.775 9.593 9.599 844,998 -0.21(-2.16%)
Jan 13, 2017 9.812 9.812 9.812 0 +0.02(+0.25%)
Jan 12, 2017 9.902 9.951 9.715 9.787 931,396 -0.15(-1.46%)
Jan 11, 2017 9.933 9.963 9.860 9.933 992,495 +0.01(+0.06%)
Jan 10, 2017 9.884 9.951 9.812 9.927 1,102,710 +0.08(+0.86%)
Jan 09, 2017 9.878 9.899 9.763 9.842 1,395,724 -0.07(-0.73%)
Jan 06, 2017 9.957 10.00 9.909 9.915 1,076,652 -0.04(-0.43%)
Jan 05, 2017 10.18 10.18 9.902 9.957 1,688,124 -0.24(-2.32%)
Jan 04, 2017 10.16 10.29 10.13 10.19 1,598,438 +0.08(+0.84%)
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.