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

Capitol Fed Finl Inc (NQ: CFFN )

5.190 -0.070 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Jul 03, 2023 5.828 5.894 5.791 5.894 331,100 +0.08(+1.46%)
Jun 30, 2023 5.923 5.937 5.800 5.810 568,205 -0.08(-1.28%)
Jun 29, 2023 5.857 5.904 5.824 5.885 501,575 +0.08(+1.46%)
Jun 28, 2023 5.791 5.838 5.711 5.800 755,021 +0.00(+0.00%)
Jun 27, 2023 5.791 5.847 5.720 5.800 437,737 +0.03(+0.49%)
Jun 26, 2023 5.744 5.857 5.730 5.772 476,639 +0.04(+0.66%)
Jun 23, 2023 5.772 5.843 5.673 5.734 1,012,586 -0.11(-1.93%)
Jun 22, 2023 5.932 5.941 5.777 5.847 831,419 -0.10(-1.74%)
Jun 21, 2023 5.979 6.040 5.941 5.951 574,450 -0.07(-1.10%)
Jun 20, 2023 6.205 6.243 6.017 6.017 670,316 -0.18(-2.89%)
Jun 16, 2023 6.186 6.224 6.007 6.196 3,088,436 +0.07(+1.08%)
Jun 15, 2023 5.979 6.139 5.979 6.130 1,216,062 +0.92(+17.72%)
May 08, 2023 5.414 5.489 5.188 5.207 777,169 -0.13(-2.47%)
May 05, 2023 5.433 5.580 5.235 5.339 1,221,087 +0.12(+2.35%)
May 04, 2023 5.132 5.254 4.939 5.216 1,393,699 -0.01(-0.27%)
May 03, 2023 5.286 5.388 5.147 5.231 1,671,947 -0.04(-0.70%)
May 02, 2023 5.574 5.583 5.203 5.268 1,319,872 -0.31(-5.49%)
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.