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

Capitol Fed Finl Inc (NQ: CFFN )

5.280 +0.090 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 8.851 8.851 8.501 8.646 757,376 +0.00(+0.00%)
May 27, 2022 8.570 8.655 8.570 8.646 361,680 +0.07(+0.79%)
May 26, 2022 8.561 8.651 8.561 8.578 413,576 +0.05(+0.60%)
May 25, 2022 8.570 8.659 8.467 8.527 830,306 -0.01(-0.10%)
May 24, 2022 8.459 8.578 8.357 8.536 884,359 +0.11(+1.31%)
May 23, 2022 8.459 8.561 8.408 8.425 732,047 +0.09(+1.02%)
May 20, 2022 8.306 8.348 8.186 8.340 960,914 +0.10(+1.24%)
May 19, 2022 8.271 8.357 8.220 8.237 1,042,128 -0.08(-0.92%)
May 18, 2022 8.263 8.357 8.195 8.314 1,097,558 +0.03(+0.31%)
May 17, 2022 8.161 8.323 8.148 8.289 669,686 +0.22(+2.75%)
May 16, 2022 8.118 8.212 8.033 8.067 768,045 -0.10(-1.25%)
May 13, 2022 8.220 8.271 8.033 8.169 836,439 -0.06(-0.72%)
May 12, 2022 8.169 8.237 8.076 8.229 856,518 +0.07(+0.84%)
May 11, 2022 8.178 8.276 8.152 8.161 606,082 +0.04(+0.52%)
May 10, 2022 8.203 8.348 8.016 8.118 788,368 -0.08(-0.94%)
May 09, 2022 8.050 8.263 8.016 8.195 948,771 +0.05(+0.63%)
May 06, 2022 8.076 8.288 7.973 8.144 864,449 +0.04(+0.53%)
May 05, 2022 8.271 8.280 8.041 8.101 578,154 -0.22(-2.61%)
May 04, 2022 8.149 8.327 8.031 8.318 773,745 +0.20(+2.50%)
May 03, 2022 8.175 8.217 8.082 8.116 721,367 -0.04(-0.52%)
May 02, 2022 8.175 8.289 8.031 8.158 950,662 +0.03(+0.31%)
Apr 29, 2022 8.344 8.432 8.073 8.133 898,910 -0.24(-2.92%)
Apr 28, 2022 8.420 8.428 8.289 8.377 664,441 +0.02(+0.20%)
Apr 27, 2022 8.487 8.732 8.314 8.361 984,323 -0.12(-1.39%)
Apr 26, 2022 8.521 8.605 8.445 8.479 1,365,993 -0.14(-1.66%)
Apr 25, 2022 8.648 8.732 8.458 8.622 1,066,041 -0.02(-0.20%)
Apr 22, 2022 8.808 8.808 8.639 8.639 502,962 -0.18(-2.01%)
Apr 21, 2022 8.876 8.901 8.791 8.817 533,899 -0.03(-0.29%)
Apr 20, 2022 8.842 8.919 8.791 8.842 424,469 +0.06(+0.67%)
Apr 19, 2022 8.681 8.812 8.681 8.783 640,768 +0.10(+1.17%)
Apr 18, 2022 8.715 8.774 8.631 8.681 620,170 -0.03(-0.39%)
Apr 14, 2022 8.791 8.838 8.665 8.715 443,078 -0.07(-0.77%)
Apr 13, 2022 8.690 8.791 8.648 8.783 870,164 +0.08(+0.97%)
Apr 12, 2022 8.698 8.783 8.639 8.698 632,173 +0.01(+0.10%)
Apr 11, 2022 8.766 8.867 8.681 8.690 682,533 -0.08(-0.96%)
Apr 08, 2022 8.825 8.833 8.736 8.774 585,916 -0.03(-0.38%)
Apr 07, 2022 8.935 8.960 8.766 8.808 640,199 -0.09(-1.04%)
Apr 06, 2022 9.036 9.070 8.880 8.901 677,935 -0.14(-1.50%)
Apr 05, 2022 9.112 9.222 8.994 9.036 834,979 -0.08(-0.93%)
Apr 04, 2022 9.171 9.171 9.036 9.121 644,784 -0.09(-1.01%)
Apr 01, 2022 9.247 9.349 9.078 9.213 1,040,633 +0.03(+0.28%)
Mar 31, 2022 9.205 9.302 9.095 9.188 1,028,246 -0.03(-0.27%)
Mar 30, 2022 9.425 9.484 9.163 9.213 588,279 -0.19(-2.06%)
Mar 29, 2022 9.425 9.543 9.357 9.408 1,425,806 +0.04(+0.45%)
Mar 28, 2022 9.391 9.416 9.289 9.365 597,913 -0.06(-0.63%)
Mar 25, 2022 9.197 9.441 9.184 9.425 643,574 +0.27(+2.95%)
Mar 24, 2022 9.129 9.163 9.061 9.154 480,538 +0.03(+0.28%)
Mar 23, 2022 9.273 9.273 9.121 9.129 697,229 -0.14(-1.46%)
Mar 22, 2022 9.340 9.484 9.226 9.264 1,201,145 -0.04(-0.45%)
Mar 21, 2022 9.433 9.492 9.281 9.306 688,538 -0.10(-1.08%)
Mar 18, 2022 9.408 9.450 9.226 9.408 1,776,754 +0.01(+0.09%)
Mar 17, 2022 9.408 9.509 9.323 9.399 818,208 -0.04(-0.45%)
Mar 16, 2022 9.425 9.513 9.349 9.441 874,271 +0.09(+0.99%)
Mar 15, 2022 9.467 9.534 9.304 9.349 670,181 -0.06(-0.63%)
Mar 14, 2022 9.467 9.526 9.349 9.408 674,355 +0.04(+0.45%)
Mar 11, 2022 9.332 9.492 9.289 9.365 602,298 +0.06(+0.64%)
Mar 10, 2022 9.163 9.323 9.137 9.306 755,238 +0.12(+1.29%)
Mar 09, 2022 9.273 9.375 9.188 9.188 956,796 +0.03(+0.37%)
Mar 08, 2022 9.450 9.450 9.154 9.154 742,224 -0.13(-1.36%)
Mar 07, 2022 9.340 9.408 9.247 9.281 628,369 -0.06(-0.63%)
Mar 04, 2022 9.332 9.374 9.247 9.340 430,365 -0.09(-0.98%)
Mar 03, 2022 9.441 9.458 9.370 9.433 508,061 +0.05(+0.54%)
Mar 02, 2022 9.146 9.391 9.112 9.382 795,167 +0.27(+2.97%)
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.