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 -0.010 (-0.19%)
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 (%)
Dec 29, 2023 6.364 6.379 6.228 6.257 941,161 -0.14(-2.12%)
Dec 28, 2023 6.442 6.452 6.364 6.393 500,175 -0.08(-1.20%)
Dec 27, 2023 6.568 6.578 6.461 6.471 614,359 -0.10(-1.48%)
Dec 26, 2023 6.529 6.597 6.471 6.568 778,398 +0.08(+1.20%)
Dec 22, 2023 6.471 6.597 6.432 6.490 982,912 +0.07(+1.06%)
Dec 21, 2023 6.432 6.529 6.379 6.422 583,031 +0.06(+0.91%)
Dec 20, 2023 6.442 6.612 6.287 6.364 1,165,590 -0.08(-1.20%)
Dec 19, 2023 6.248 6.452 6.228 6.442 1,192,738 +0.21(+3.43%)
Dec 18, 2023 6.277 6.413 6.199 6.228 1,363,827 -0.05(-0.77%)
Dec 15, 2023 6.393 6.393 6.199 6.277 2,344,730 +0.02(+0.31%)
Dec 14, 2023 6.122 6.335 6.122 6.257 2,019,360 +0.28(+4.71%)
Dec 13, 2023 5.617 5.986 5.569 5.976 1,493,939 +0.34(+6.02%)
Dec 12, 2023 5.588 5.685 5.510 5.637 644,464 +0.04(+0.69%)
Dec 11, 2023 5.607 5.607 5.491 5.598 950,534 -0.01(-0.17%)
Dec 08, 2023 5.617 5.700 5.588 5.607 675,084 +0.00(+0.00%)
Dec 07, 2023 5.559 5.617 5.491 5.607 958,556 +0.10(+1.76%)
Dec 06, 2023 5.569 5.666 5.510 5.510 840,145 -0.03(-0.53%)
Dec 05, 2023 5.685 5.685 5.476 5.540 740,947 -0.16(-2.73%)
Dec 04, 2023 5.413 5.695 5.413 5.695 1,234,228 +0.24(+4.45%)
Dec 01, 2023 5.219 5.462 5.132 5.452 2,144,692 +0.22(+4.27%)
Nov 30, 2023 5.326 5.404 5.181 5.229 1,029,911 -0.08(-1.46%)
Nov 29, 2023 5.268 5.384 5.224 5.307 1,038,908 +0.14(+2.63%)
Nov 28, 2023 5.084 5.219 4.987 5.171 630,811 +0.12(+2.30%)
Nov 27, 2023 5.006 5.064 4.972 5.054 1,096,805 +0.03(+0.58%)
Nov 24, 2023 5.035 5.074 5.016 5.025 376,508 -0.01(-0.19%)
Nov 22, 2023 5.093 5.307 4.996 5.035 672,897 -0.01(-0.19%)
Nov 21, 2023 5.103 5.103 5.016 5.045 615,564 -0.10(-1.89%)
Nov 20, 2023 5.161 5.229 5.088 5.142 665,160 -0.01(-0.19%)
Nov 17, 2023 5.142 5.263 5.103 5.152 1,180,983 +0.08(+1.53%)
Nov 16, 2023 5.229 5.229 5.064 5.074 778,821 -0.14(-2.61%)
Nov 15, 2023 5.239 5.307 5.152 5.210 962,050 -0.06(-1.10%)
Nov 14, 2023 5.113 5.306 5.069 5.268 1,400,058 +0.35(+7.10%)
Nov 13, 2023 4.919 4.987 4.836 4.919 452,030 -0.01(-0.20%)
Nov 10, 2023 5.035 5.045 4.904 4.928 760,702 -0.08(-1.55%)
Nov 09, 2023 5.239 5.244 4.977 5.006 731,676 -0.22(-4.27%)
Nov 08, 2023 5.268 5.282 5.190 5.229 718,623 -0.06(-1.10%)
Nov 07, 2023 5.375 5.375 5.278 5.287 605,613 -0.13(-2.33%)
Nov 06, 2023 5.336 5.443 5.273 5.413 870,466 +0.05(+0.90%)
Nov 03, 2023 5.336 5.491 5.287 5.365 1,092,767 +0.19(+3.75%)
Nov 02, 2023 4.909 5.171 4.909 5.171 963,457 +0.30(+6.07%)
Nov 01, 2023 4.951 4.975 4.837 4.875 987,576 -0.09(-1.73%)
Oct 31, 2023 4.961 5.028 4.889 4.961 1,524,834 +0.14(+2.97%)
Oct 30, 2023 4.722 4.885 4.722 4.818 822,463 +0.12(+2.64%)
Oct 27, 2023 4.894 4.923 4.656 4.694 1,791,419 -0.08(-1.60%)
Oct 26, 2023 4.322 4.932 4.322 4.770 2,340,630 +0.50(+11.61%)
Oct 25, 2023 4.083 4.326 4.074 4.274 1,654,030 +0.23(+5.66%)
Oct 24, 2023 4.169 4.226 4.026 4.045 1,020,912 -0.10(-2.53%)
Oct 23, 2023 4.121 4.226 4.112 4.150 698,972 -0.01(-0.23%)
Oct 20, 2023 4.274 4.341 4.150 4.159 1,095,400 -0.10(-2.24%)
Oct 19, 2023 4.303 4.398 4.245 4.255 935,874 -0.05(-1.11%)
Oct 18, 2023 4.427 4.431 4.274 4.303 729,922 -0.13(-3.01%)
Oct 17, 2023 4.369 4.512 4.360 4.436 1,123,237 +0.07(+1.53%)
Oct 16, 2023 4.312 4.398 4.245 4.369 1,241,429 +0.10(+2.23%)
Oct 13, 2023 4.474 4.503 4.264 4.274 430,717 -0.18(-4.07%)
Oct 12, 2023 4.560 4.560 4.436 4.455 430,591 -0.11(-2.51%)
Oct 11, 2023 4.598 4.646 4.489 4.570 542,684 -0.04(-0.83%)
Oct 10, 2023 4.446 4.636 4.446 4.608 871,876 +0.16(+3.65%)
Oct 09, 2023 4.417 4.493 4.379 4.446 533,426 +0.01(+0.22%)
Oct 06, 2023 4.398 4.479 4.346 4.436 926,046 -0.01(-0.21%)
Oct 05, 2023 4.369 4.465 4.360 4.446 710,321 +0.08(+1.75%)
Oct 04, 2023 4.369 4.369 4.284 4.369 518,512 +0.02(+0.44%)
Oct 03, 2023 4.388 4.424 4.336 4.350 691,941 -0.06(-1.30%)
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.