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 (%)
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%)
Jun 01, 2022 8.638 8.714 8.536 8.680 754,430 +0.03(+0.39%)
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%)
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.