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

Capitol Fed Finl Inc (NQ: CFFN )

5.930 -0.120 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 10.45 10.47 10.39 10.42 151,667 -0.03(-0.32%)
Nov 27, 2019 10.44 10.49 10.39 10.45 741,045 +0.03(+0.32%)
Nov 26, 2019 10.39 10.50 10.39 10.42 411,995 -0.01(-0.07%)
Nov 25, 2019 10.27 10.46 10.27 10.42 504,149 +0.15(+1.43%)
Nov 22, 2019 10.19 10.33 10.18 10.28 297,616 +0.07(+0.72%)
Nov 21, 2019 10.25 10.25 10.13 10.20 407,436 -0.01(-0.14%)
Nov 20, 2019 10.27 10.30 10.19 10.22 541,237 -0.08(-0.77%)
Nov 19, 2019 10.27 10.34 10.27 10.30 321,561 +0.04(+0.42%)
Nov 18, 2019 10.22 10.26 10.17 10.25 227,000 +0.04(+0.35%)
Nov 15, 2019 10.27 10.33 10.19 10.22 353,986 +0.01(+0.14%)
Nov 14, 2019 10.20 10.25 10.18 10.20 336,212 -0.01(-0.14%)
Nov 13, 2019 10.22 10.27 10.20 10.22 362,128 -0.08(-0.77%)
Nov 12, 2019 10.30 10.35 10.23 10.30 282,629 +0.02(+0.21%)
Nov 11, 2019 10.20 10.32 10.20 10.27 278,704 +0.02(+0.21%)
Nov 08, 2019 10.29 10.32 10.22 10.25 262,072 -0.04(-0.42%)
Nov 07, 2019 10.33 10.35 10.27 10.30 322,099 +0.01(+0.14%)
Nov 06, 2019 10.30 10.32 10.24 10.28 265,037 -0.04(-0.35%)
Nov 05, 2019 10.33 10.39 10.22 10.32 296,098 -0.02(-0.21%)
Nov 04, 2019 10.37 10.40 10.30 10.34 313,698 +0.01(+0.07%)
Nov 01, 2019 10.22 10.35 10.17 10.33 339,759 +0.10(+0.98%)
Oct 31, 2019 10.22 10.25 10.03 10.23 608,183 -0.07(-0.66%)
Oct 30, 2019 10.29 10.34 10.21 10.30 502,712 +0.00(+0.00%)
Oct 29, 2019 10.29 10.35 10.28 10.30 450,252 +0.02(+0.21%)
Oct 28, 2019 10.21 10.31 10.21 10.28 257,753 +0.06(+0.63%)
Oct 25, 2019 10.22 10.29 10.14 10.21 224,198 +0.02(+0.21%)
Oct 24, 2019 10.21 10.26 10.15 10.19 426,529 -0.07(-0.69%)
Oct 23, 2019 10.29 10.31 10.21 10.26 235,166 -0.01(-0.14%)
Oct 22, 2019 10.28 10.38 10.25 10.28 244,834 -0.01(-0.14%)
Oct 21, 2019 10.26 10.33 10.16 10.29 294,247 +0.18(+1.76%)
Oct 18, 2019 9.964 10.12 9.943 10.11 335,596 +0.11(+1.07%)
Oct 17, 2019 9.907 10.01 9.886 10.01 252,612 +0.11(+1.15%)
Oct 16, 2019 9.929 9.961 9.843 9.893 255,736 -0.05(-0.50%)
Oct 15, 2019 9.857 9.964 9.793 9.943 195,781 +0.11(+1.16%)
Oct 14, 2019 9.900 9.914 9.793 9.829 233,162 -0.11(-1.08%)
Oct 11, 2019 9.964 10.10 9.929 9.936 292,945 +0.07(+0.76%)
Oct 10, 2019 9.772 9.900 9.765 9.861 372,478 +0.10(+0.99%)
Oct 09, 2019 9.743 9.808 9.679 9.765 226,429 +0.05(+0.51%)
Oct 08, 2019 9.765 9.829 9.679 9.715 208,555 -0.11(-1.16%)
Oct 07, 2019 9.829 9.914 9.800 9.829 211,414 +0.00(+0.00%)
Oct 04, 2019 9.772 9.836 9.701 9.829 351,029 +0.09(+0.95%)
Oct 03, 2019 9.672 9.765 9.579 9.736 324,250 +0.05(+0.52%)
Oct 02, 2019 9.672 9.701 9.587 9.686 340,468 -0.05(-0.51%)
Oct 01, 2019 9.872 9.929 9.701 9.736 342,567 -0.09(-0.87%)
Sep 30, 2019 9.914 9.957 9.808 9.822 433,345 -0.08(-0.79%)
Sep 27, 2019 9.936 10.01 9.875 9.900 316,796 +0.00(+0.00%)
Sep 26, 2019 9.986 10.02 9.886 9.900 305,763 -0.11(-1.07%)
Sep 25, 2019 9.900 10.05 9.886 10.01 499,657 +0.15(+1.52%)
Sep 24, 2019 10.01 10.01 9.815 9.857 438,314 -0.15(-1.50%)
Sep 23, 2019 9.964 10.04 9.907 10.01 350,029 +0.00(+0.00%)
Sep 20, 2019 9.936 10.09 9.936 10.01 1,069,224 +0.06(+0.57%)
Sep 19, 2019 10.00 10.14 9.943 9.950 305,936 -0.01(-0.14%)
Sep 18, 2019 10.00 10.07 9.943 9.964 423,573 -0.04(-0.43%)
Sep 17, 2019 9.886 10.01 9.793 10.01 354,209 +0.07(+0.72%)
Sep 16, 2019 9.979 10.07 9.929 9.936 362,092 -0.12(-1.20%)
Sep 13, 2019 10.11 10.15 10.04 10.06 454,992 +0.00(+0.00%)
Sep 12, 2019 9.879 10.08 9.815 10.06 519,092 +0.15(+1.51%)
Sep 11, 2019 9.779 9.914 9.672 9.907 565,630 +0.18(+1.83%)
Sep 10, 2019 9.751 9.772 9.629 9.729 318,349 +0.00(+0.00%)
Sep 09, 2019 9.558 9.743 9.530 9.729 289,190 +0.22(+2.32%)
Sep 06, 2019 9.622 9.679 9.501 9.508 237,106 -0.12(-1.26%)
Sep 05, 2019 9.551 9.751 9.537 9.629 333,955 +0.19(+1.96%)
Sep 04, 2019 9.601 9.601 9.430 9.444 285,032 -0.10(-1.05%)
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.