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 UNCHANGED
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, 2017 8.654 8.654 8.654 0 -0.07(-0.81%)
Dec 28, 2017 8.725 8.731 8.673 8.725 569,072 +0.00(+0.00%)
Dec 27, 2017 8.809 8.809 8.712 8.725 497,039 -0.09(-1.02%)
Dec 26, 2017 8.815 8.880 8.802 8.815 530,153 +0.01(+0.07%)
Dec 22, 2017 8.861 8.861 8.790 8.809 361,607 -0.04(-0.44%)
Dec 21, 2017 8.809 8.880 8.783 8.848 480,758 +0.05(+0.51%)
Dec 20, 2017 8.873 8.893 8.773 8.802 530,917 -0.03(-0.29%)
Dec 19, 2017 8.938 8.973 8.802 8.828 516,915 -0.10(-1.16%)
Dec 18, 2017 8.873 9.015 8.873 8.932 658,989 +0.12(+1.39%)
Dec 15, 2017 8.654 8.873 8.654 8.809 1,495,789 +0.18(+2.09%)
Dec 14, 2017 8.738 8.767 8.583 8.628 703,706 -0.09(-1.04%)
Dec 13, 2017 8.777 8.822 8.706 8.719 817,706 -0.05(-0.59%)
Dec 12, 2017 8.828 8.906 8.761 8.770 685,347 -0.05(-0.59%)
Dec 11, 2017 8.841 8.906 8.783 8.822 812,267 +0.01(+0.07%)
Dec 08, 2017 8.912 8.990 8.654 8.815 1,128,880 -0.03(-0.36%)
Dec 07, 2017 8.886 8.932 8.796 8.848 604,985 -0.06(-0.65%)
Dec 06, 2017 9.003 9.003 8.899 8.906 629,947 -0.10(-1.15%)
Dec 05, 2017 9.170 9.190 8.996 9.009 582,085 -0.14(-1.55%)
Dec 04, 2017 9.209 9.261 9.115 9.151 779,883 +0.05(+0.57%)
Dec 01, 2017 9.099 9.138 8.873 9.099 797,278 +0.03(+0.28%)
Nov 30, 2017 9.209 9.228 8.974 9.074 694,610 -0.11(-1.19%)
Nov 29, 2017 8.925 9.209 8.881 9.183 753,652 +0.30(+3.42%)
Nov 28, 2017 8.725 8.893 8.699 8.880 756,010 +0.17(+1.93%)
Nov 27, 2017 8.706 8.809 8.706 8.712 501,703 -0.01(-0.07%)
Nov 24, 2017 8.770 8.770 8.686 8.719 236,847 -0.05(-0.52%)
Nov 22, 2017 8.706 8.841 8.686 8.764 1,095,843 +0.10(+1.12%)
Nov 21, 2017 8.751 8.783 8.648 8.667 1,206,445 -0.03(-0.30%)
Nov 20, 2017 8.706 8.815 8.641 8.693 1,099,403 +0.03(+0.37%)
Nov 17, 2017 8.583 8.728 8.583 8.661 827,319 +0.03(+0.30%)
Nov 16, 2017 8.467 8.731 8.411 8.635 1,513,525 +0.23(+2.69%)
Nov 15, 2017 8.428 8.494 8.358 8.409 1,332,510 -0.09(-1.04%)
Nov 14, 2017 8.459 8.513 8.434 8.497 675,599 -0.01(-0.07%)
Nov 13, 2017 8.365 8.529 8.327 8.504 1,013,905 +0.08(+0.90%)
Nov 10, 2017 8.377 8.462 8.365 8.428 696,982 +0.05(+0.60%)
Nov 09, 2017 8.339 8.409 8.295 8.377 964,494 -0.02(-0.23%)
Nov 08, 2017 8.365 8.402 8.302 8.396 795,605 -0.01(-0.15%)
Nov 07, 2017 8.586 8.630 8.402 8.409 670,041 -0.18(-2.13%)
Nov 06, 2017 8.586 8.642 8.573 8.592 394,375 -0.03(-0.29%)
Nov 03, 2017 8.649 8.649 8.560 8.617 632,215 -0.06(-0.73%)
Nov 02, 2017 8.605 8.706 8.567 8.680 750,964 +0.10(+1.21%)
Nov 01, 2017 8.708 8.720 8.557 8.576 971,957 -0.08(-0.87%)
Oct 31, 2017 8.645 8.683 8.551 8.651 846,294 +0.03(+0.29%)
Oct 30, 2017 9.034 9.059 8.570 8.626 1,778,220 -0.43(-4.78%)
Oct 27, 2017 9.160 9.229 8.993 9.059 1,366,195 -0.34(-3.60%)
Oct 26, 2017 9.373 9.436 9.360 9.398 556,125 +0.03(+0.27%)
Oct 25, 2017 9.373 9.398 9.247 9.373 1,118,904 +0.00(+0.00%)
Oct 24, 2017 9.367 9.429 9.354 9.373 910,725 +0.04(+0.40%)
Oct 23, 2017 9.411 9.411 9.310 9.335 403,250 -0.05(-0.53%)
Oct 20, 2017 9.480 9.480 9.373 9.385 544,947 -0.01(-0.07%)
Oct 19, 2017 9.304 9.392 9.304 9.392 673,744 +0.06(+0.67%)
Oct 18, 2017 9.373 9.379 9.323 9.329 545,640 +0.02(+0.20%)
Oct 17, 2017 9.360 9.398 9.279 9.310 875,010 -0.05(-0.54%)
Oct 16, 2017 9.329 9.420 9.291 9.360 602,806 +0.04(+0.40%)
Oct 13, 2017 9.285 9.360 9.153 9.323 701,825 +0.02(+0.20%)
Oct 12, 2017 9.341 9.392 9.285 9.304 297,949 -0.04(-0.40%)
Oct 11, 2017 9.360 9.398 9.304 9.341 494,938 -0.03(-0.33%)
Oct 10, 2017 9.341 9.379 9.298 9.373 407,248 +0.09(+0.95%)
Oct 09, 2017 9.329 9.335 9.247 9.285 400,175 -0.02(-0.20%)
Oct 06, 2017 9.373 9.373 9.266 9.304 391,211 -0.04(-0.47%)
Oct 05, 2017 9.260 9.360 9.247 9.348 883,017 +0.08(+0.88%)
Oct 04, 2017 9.323 9.335 9.247 9.266 566,470 -0.06(-0.67%)
Oct 03, 2017 9.367 9.379 9.235 9.329 821,750 -0.01(-0.13%)
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.