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 (%)
May 31, 2023 5.706 5.706 5.527 5.631 1,254,315 -0.13(-2.29%)
May 30, 2023 5.772 5.828 5.640 5.763 710,309 -0.03(-0.49%)
May 26, 2023 5.697 5.796 5.631 5.791 680,824 +0.07(+1.15%)
May 25, 2023 5.715 5.758 5.645 5.725 642,474 +0.02(+0.33%)
May 24, 2023 5.725 5.781 5.687 5.706 645,372 -0.04(-0.66%)
May 23, 2023 5.640 5.866 5.602 5.744 1,155,134 +0.15(+2.69%)
May 22, 2023 5.518 5.621 5.461 5.593 1,007,261 +0.12(+2.24%)
May 19, 2023 5.612 5.687 5.362 5.471 1,323,374 -0.06(-1.02%)
May 18, 2023 5.480 5.546 5.414 5.527 963,526 +0.06(+1.03%)
May 17, 2023 5.235 5.508 5.132 5.471 1,289,799 +0.32(+6.22%)
May 16, 2023 5.207 5.254 5.151 5.151 750,057 -0.05(-0.91%)
May 15, 2023 5.113 5.254 5.085 5.198 764,350 +0.10(+2.03%)
May 12, 2023 5.094 5.103 4.990 5.094 601,606 +0.03(+0.56%)
May 11, 2023 5.056 5.118 5.011 5.066 647,754 -0.06(-1.10%)
May 10, 2023 5.235 5.235 5.085 5.122 570,190 -0.04(-0.73%)
May 09, 2023 5.179 5.216 5.075 5.160 744,246 -0.05(-0.90%)
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%)
May 01, 2023 5.731 5.750 5.527 5.574 1,458,251 -0.18(-3.06%)
Apr 28, 2023 5.926 5.982 5.722 5.750 994,851 -0.17(-2.82%)
Apr 27, 2023 5.982 6.014 5.852 5.917 1,498,730 -0.06(-1.09%)
Apr 26, 2023 5.861 6.149 5.861 5.982 875,113 +0.07(+1.26%)
Apr 25, 2023 6.047 6.121 5.880 5.908 882,360 -0.19(-3.04%)
Apr 24, 2023 6.121 6.260 6.065 6.093 933,658 -0.02(-0.30%)
Apr 21, 2023 6.084 6.130 6.028 6.112 676,945 +0.02(+0.30%)
Apr 20, 2023 6.139 6.232 6.028 6.093 791,403 -0.08(-1.35%)
Apr 19, 2023 6.093 6.241 6.042 6.177 687,404 +0.09(+1.52%)
Apr 18, 2023 6.241 6.241 6.028 6.084 673,563 -0.15(-2.38%)
Apr 17, 2023 6.149 6.251 6.074 6.232 1,922,627 +0.08(+1.36%)
Apr 14, 2023 6.418 6.436 6.098 6.149 1,000,480 -0.18(-2.79%)
Apr 13, 2023 6.269 6.362 6.118 6.325 800,475 +0.06(+0.89%)
Apr 12, 2023 6.306 6.348 6.214 6.269 858,644 +0.01(+0.15%)
Apr 11, 2023 6.279 6.292 6.196 6.260 500,113 +0.01(+0.15%)
Apr 10, 2023 6.241 6.316 6.186 6.251 907,204 +0.01(+0.15%)
Apr 06, 2023 6.158 6.269 6.112 6.241 654,366 +0.11(+1.82%)
Apr 05, 2023 6.093 6.200 6.084 6.130 1,117,030 -0.04(-0.60%)
Apr 04, 2023 6.204 6.204 5.991 6.167 1,049,573 +0.00(+0.00%)
Apr 03, 2023 6.214 6.288 6.107 6.167 1,390,968 -0.07(-1.19%)
Mar 31, 2023 6.232 6.316 6.177 6.241 1,395,986 +0.01(+0.15%)
Mar 30, 2023 6.381 6.510 6.135 6.232 816,546 -0.08(-1.32%)
Mar 29, 2023 6.510 6.538 6.204 6.316 1,240,795 -0.12(-1.87%)
Mar 28, 2023 6.677 6.677 6.381 6.436 1,162,225 -0.30(-4.41%)
Mar 27, 2023 6.918 6.974 6.714 6.733 924,210 -0.03(-0.41%)
Mar 24, 2023 6.436 6.789 6.436 6.761 1,074,954 +0.25(+3.85%)
Mar 23, 2023 6.724 6.724 6.464 6.510 1,261,498 -0.15(-2.23%)
Mar 22, 2023 6.928 7.058 6.631 6.659 1,561,942 -0.28(-4.01%)
Mar 21, 2023 7.048 7.211 6.867 6.937 1,758,411 +0.10(+1.49%)
Mar 20, 2023 7.132 7.373 6.826 6.835 1,591,389 -0.17(-2.38%)
Mar 17, 2023 7.039 7.090 6.770 7.002 6,940,253 -0.20(-2.83%)
Mar 16, 2023 6.993 7.387 6.979 7.206 1,304,322 +0.11(+1.57%)
Mar 15, 2023 6.928 7.178 6.807 7.095 2,313,081 -0.09(-1.23%)
Mar 14, 2023 6.918 7.303 6.918 7.183 2,765,076 +0.63(+9.55%)
Mar 13, 2023 6.603 6.659 6.153 6.557 3,160,729 -0.29(-4.20%)
Mar 10, 2023 6.826 6.932 6.682 6.844 1,327,981 -0.11(-1.60%)
Mar 09, 2023 7.224 7.248 6.918 6.956 1,105,788 -0.31(-4.21%)
Mar 08, 2023 7.308 7.313 7.197 7.262 597,592 -0.03(-0.38%)
Mar 07, 2023 7.484 7.484 7.215 7.289 936,122 -0.19(-2.60%)
Mar 06, 2023 7.679 7.713 7.438 7.484 1,169,011 -0.21(-2.77%)
Mar 03, 2023 7.679 7.707 7.623 7.697 603,892 +0.05(+0.61%)
Mar 02, 2023 7.660 7.748 7.614 7.651 855,492 -0.06(-0.72%)
Mar 01, 2023 7.725 7.753 7.637 7.707 496,858 -0.07(-0.95%)
Feb 28, 2023 7.762 7.850 7.744 7.781 825,502 +0.03(+0.36%)
Feb 27, 2023 7.827 7.892 7.744 7.753 608,502 -0.06(-0.71%)
Feb 24, 2023 7.744 7.827 7.697 7.809 557,880 -0.01(-0.12%)
Feb 23, 2023 7.772 7.864 7.767 7.818 595,115 +0.06(+0.72%)
Feb 22, 2023 7.837 7.864 7.735 7.762 1,256,294 -0.05(-0.59%)
Feb 21, 2023 7.901 7.914 7.791 7.809 1,136,028 -0.14(-1.75%)
Feb 17, 2023 7.799 7.985 7.781 7.948 754,447 +0.15(+1.90%)
Feb 16, 2023 7.827 7.881 7.767 7.799 507,596 -0.08(-1.06%)
Feb 15, 2023 7.735 7.920 7.688 7.883 456,832 +0.09(+1.19%)
Feb 14, 2023 7.855 7.892 7.765 7.790 706,712 -0.07(-0.94%)
Feb 13, 2023 7.809 7.883 7.772 7.864 889,142 +0.03(+0.36%)
Feb 10, 2023 7.818 7.888 7.729 7.837 910,863 +0.04(+0.48%)
Feb 09, 2023 7.948 7.948 7.776 7.799 901,893 -0.11(-1.41%)
Feb 08, 2023 7.976 7.994 7.897 7.911 479,178 -0.09(-1.16%)
Feb 07, 2023 7.994 8.037 7.929 8.003 570,843 -0.04(-0.46%)
Feb 06, 2023 8.124 8.152 7.948 8.041 604,237 -0.10(-1.25%)
Feb 03, 2023 8.050 8.152 7.996 8.143 1,000,882 +0.09(+1.15%)
Feb 02, 2023 7.799 8.115 7.790 8.050 1,186,422 +0.26(+3.39%)
Feb 01, 2023 7.666 7.868 7.629 7.786 1,109,826 +0.10(+1.31%)
Jan 31, 2023 7.483 7.703 7.446 7.685 1,149,087 +0.21(+2.83%)
Jan 30, 2023 7.437 7.538 7.409 7.473 831,115 +0.00(+0.00%)
Jan 27, 2023 7.510 7.538 7.345 7.473 1,027,489 -0.04(-0.49%)
Jan 26, 2023 7.437 7.547 7.207 7.510 1,975,742 +0.01(+0.12%)
Jan 25, 2023 7.730 7.730 7.483 7.501 795,970 -0.24(-3.08%)
Jan 24, 2023 7.868 7.868 7.680 7.740 647,740 -0.09(-1.17%)
Jan 23, 2023 7.813 7.919 7.776 7.831 668,826 +0.02(+0.24%)
Jan 20, 2023 7.841 7.868 7.685 7.813 816,932 +0.05(+0.59%)
Jan 19, 2023 7.730 7.795 7.662 7.767 508,590 -0.01(-0.12%)
Jan 18, 2023 7.932 7.932 7.753 7.776 501,244 -0.16(-1.97%)
Jan 17, 2023 8.015 8.052 7.905 7.932 394,627 -0.06(-0.80%)
Jan 13, 2023 7.932 8.075 7.877 7.997 647,210 +0.00(+0.00%)
Jan 12, 2023 7.997 8.066 7.932 7.997 622,883 +0.00(+0.00%)
Jan 11, 2023 8.024 8.066 7.965 7.997 464,351 -0.01(-0.11%)
Jan 10, 2023 8.015 8.070 7.942 8.006 641,536 -0.02(-0.23%)
Jan 09, 2023 8.153 8.199 7.997 8.024 644,383 -0.13(-1.58%)
Jan 06, 2023 7.988 8.162 7.969 8.153 659,072 +0.21(+2.66%)
Jan 05, 2023 7.951 7.974 7.887 7.942 464,052 -0.04(-0.46%)
Jan 04, 2023 7.988 8.075 7.928 7.978 932,255 +0.06(+0.81%)
Jan 03, 2023 7.923 7.969 7.790 7.914 1,081,352 -0.03(-0.35%)
Dec 30, 2022 7.960 7.988 7.827 7.942 832,344 -0.04(-0.46%)
Dec 29, 2022 7.905 8.043 7.868 7.978 870,937 +0.10(+1.28%)
Dec 28, 2022 7.997 8.013 7.827 7.877 808,200 -0.10(-1.27%)
Dec 27, 2022 7.942 8.006 7.914 7.978 857,870 +0.08(+1.05%)
Dec 23, 2022 7.804 8.024 7.795 7.896 880,957 +0.09(+1.18%)
Dec 22, 2022 7.685 7.813 7.611 7.804 1,770,977 +0.08(+1.07%)
Dec 21, 2022 7.602 7.721 7.602 7.721 567,287 +0.17(+2.19%)
Dec 20, 2022 7.455 7.574 7.409 7.556 939,872 +0.12(+1.60%)
Dec 19, 2022 7.281 7.450 7.198 7.437 1,308,389 +0.15(+2.02%)
Dec 16, 2022 7.189 7.336 7.106 7.290 2,128,692 +0.02(+0.25%)
Dec 15, 2022 7.317 7.363 7.239 7.271 733,185 -0.09(-1.25%)
Dec 14, 2022 7.602 7.648 7.363 7.363 774,765 -0.25(-3.26%)
Dec 13, 2022 7.556 7.776 7.556 7.611 1,449,516 +0.06(+0.85%)
Dec 12, 2022 7.556 7.620 7.464 7.547 657,859 +0.00(+0.00%)
Dec 09, 2022 7.574 7.685 7.538 7.547 514,758 -0.05(-0.60%)
Dec 08, 2022 7.593 7.634 7.542 7.593 612,291 +0.02(+0.24%)
Dec 07, 2022 7.565 7.639 7.547 7.574 685,014 -0.04(-0.48%)
Dec 06, 2022 7.620 7.666 7.524 7.611 648,247 +0.00(+0.00%)
Dec 05, 2022 7.721 7.730 7.547 7.611 628,040 -0.14(-1.78%)
Dec 02, 2022 7.639 7.818 7.528 7.749 817,184 +0.09(+1.20%)
Dec 01, 2022 7.730 7.730 7.581 7.657 815,077 -0.03(-0.36%)
Nov 30, 2022 7.473 7.685 7.418 7.685 762,958 +0.15(+1.95%)
Nov 29, 2022 7.501 7.574 7.464 7.538 471,564 +0.02(+0.24%)
Nov 28, 2022 7.483 7.574 7.483 7.519 453,669 -0.02(-0.24%)
Nov 25, 2022 7.629 7.629 7.538 7.538 272,983 -0.06(-0.73%)
Nov 23, 2022 7.528 7.611 7.501 7.593 405,750 +0.03(+0.36%)
Nov 22, 2022 7.510 7.611 7.363 7.565 551,138 +0.05(+0.61%)
Nov 21, 2022 7.464 7.547 7.455 7.519 733,427 +0.03(+0.37%)
Nov 18, 2022 7.455 7.538 7.354 7.492 860,946 +0.16(+2.13%)
Nov 17, 2022 7.216 7.354 7.216 7.336 692,041 +0.06(+0.76%)
Nov 16, 2022 7.343 7.380 7.245 7.281 739,304 -0.08(-1.08%)
Nov 15, 2022 7.343 7.436 7.325 7.360 671,297 +0.10(+1.34%)
Nov 14, 2022 7.334 7.343 7.236 7.263 855,076 -0.04(-0.61%)
Nov 11, 2022 7.414 7.485 7.298 7.307 481,938 -0.07(-0.96%)
Nov 10, 2022 7.298 7.440 7.267 7.378 652,284 +0.18(+2.46%)
Nov 09, 2022 7.192 7.289 7.112 7.201 650,095 -0.03(-0.37%)
Nov 08, 2022 7.254 7.325 7.192 7.227 540,342 +0.00(+0.00%)
Nov 07, 2022 7.094 7.281 7.085 7.227 802,006 +0.14(+2.00%)
Nov 04, 2022 6.944 7.103 6.944 7.085 658,067 +0.17(+2.44%)
Nov 03, 2022 6.855 6.944 6.753 6.917 587,199 -0.02(-0.32%)
Nov 02, 2022 7.027 6.939 859,831 -0.11(-1.62%)
Nov 01, 2022 7.229 7.229 7.053 7.053 1,134,456 -0.12(-1.71%)
Oct 31, 2022 7.036 7.280 7.001 7.176 1,314,109 +0.16(+2.25%)
Oct 28, 2022 6.658 7.049 6.588 7.018 1,998,844 +0.56(+8.70%)
Oct 27, 2022 6.667 6.689 6.310 6.457 1,355,815 -0.21(-3.16%)
Oct 26, 2022 7.571 7.571 6.658 6.667 1,371,747 -0.78(-10.48%)
Oct 25, 2022 7.264 7.448 7.255 7.448 964,960 +0.13(+1.80%)
Oct 24, 2022 7.299 7.369 7.281 7.316 826,616 +0.06(+0.85%)
Oct 21, 2022 7.211 7.294 7.132 7.255 642,939 +0.09(+1.22%)
Oct 20, 2022 7.334 7.343 7.115 7.167 500,360 -0.19(-2.62%)
Oct 19, 2022 7.378 7.474 7.246 7.360 523,198 -0.06(-0.83%)
Oct 18, 2022 7.571 7.659 7.404 7.422 540,730 -0.09(-1.17%)
Oct 17, 2022 7.439 7.544 7.404 7.509 633,608 +0.12(+1.66%)
Oct 14, 2022 7.536 7.606 7.347 7.387 832,529 -0.10(-1.29%)
Oct 13, 2022 7.132 7.509 7.071 7.483 635,482 +0.28(+3.90%)
Oct 12, 2022 7.255 7.273 7.176 7.202 639,186 -0.07(-0.96%)
Oct 11, 2022 7.211 7.294 7.177 7.273 532,747 +0.03(+0.36%)
Oct 10, 2022 7.229 7.343 7.229 7.246 471,102 +0.01(+0.12%)
Oct 07, 2022 7.387 7.391 7.211 7.237 499,880 -0.16(-2.14%)
Oct 06, 2022 7.509 7.509 7.365 7.395 428,582 -0.13(-1.75%)
Oct 05, 2022 7.641 7.645 7.492 7.527 491,974 -0.22(-2.83%)
Oct 04, 2022 7.606 7.773 7.593 7.746 781,179 +0.19(+2.56%)
Oct 03, 2022 7.395 7.650 7.351 7.553 1,034,677 +0.27(+3.73%)
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%)
Jul 01, 2022 7.974 8.139 7.939 8.113 752,541 +0.13(+1.63%)
Jun 30, 2022 7.921 8.043 7.852 7.982 1,094,564 +0.01(+0.11%)
Jun 29, 2022 8.060 8.147 7.947 7.974 735,626 -0.08(-0.97%)
Jun 28, 2022 8.321 8.321 8.043 8.052 809,555 -0.23(-2.83%)
Jun 27, 2022 8.260 8.339 8.226 8.287 849,433 +0.09(+1.06%)
Jun 24, 2022 8.243 8.343 8.165 8.200 1,461,399 -0.02(-0.21%)
Jun 23, 2022 8.339 8.365 8.213 8.217 503,477 -0.12(-1.46%)
Jun 22, 2022 8.347 8.465 8.252 8.339 677,968 -0.06(-0.72%)
Jun 21, 2022 8.217 8.417 8.169 8.400 641,373 +0.24(+2.98%)
Jun 17, 2022 8.252 8.356 8.130 8.156 1,365,498 -0.03(-0.32%)
Jun 16, 2022 8.165 8.247 8.095 8.182 1,045,554 -0.03(-0.32%)
Jun 15, 2022 8.191 8.304 8.121 8.208 713,614 +0.05(+0.64%)
Jun 14, 2022 8.121 8.217 8.069 8.156 908,854 +0.04(+0.54%)
Jun 13, 2022 8.000 8.234 8.000 8.113 1,015,774 +0.03(+0.32%)
Jun 10, 2022 8.139 8.243 8.074 8.087 689,800 -0.09(-1.06%)
Jun 09, 2022 8.382 8.391 8.165 8.174 811,178 -0.21(-2.49%)
Jun 08, 2022 8.425 8.442 8.340 8.382 1,164,734 -0.06(-0.71%)
Jun 07, 2022 8.484 8.484 8.391 8.442 703,145 -0.06(-0.70%)
Jun 06, 2022 8.544 8.595 8.467 8.501 846,885 -0.03(-0.40%)
Jun 03, 2022 8.697 8.714 8.527 8.536 840,319 -0.15(-1.76%)
Jun 02, 2022 8.689 8.714 8.587 8.689 1,249,363 +0.01(+0.10%)
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.