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 (%)
Feb 28, 2023 7.652 7.739 7.634 7.671 837,365 +0.03(+0.36%)
Feb 27, 2023 7.716 7.780 7.634 7.643 617,246 -0.05(-0.71%)
Feb 24, 2023 7.634 7.716 7.588 7.698 565,897 -0.01(-0.12%)
Feb 23, 2023 7.662 7.753 7.657 7.707 603,667 +0.05(+0.72%)
Feb 22, 2023 7.726 7.753 7.625 7.652 1,274,348 -0.05(-0.59%)
Feb 21, 2023 7.790 7.801 7.681 7.698 1,152,353 -0.14(-1.75%)
Feb 17, 2023 7.689 7.872 7.671 7.835 765,288 +0.15(+1.90%)
Feb 16, 2023 7.716 7.769 7.657 7.689 514,891 -0.08(-1.06%)
Feb 15, 2023 7.625 7.808 7.579 7.771 463,397 +0.09(+1.19%)
Feb 14, 2023 7.744 7.780 7.655 7.680 716,868 -0.07(-0.94%)
Feb 13, 2023 7.698 7.771 7.662 7.753 901,919 +0.03(+0.36%)
Feb 10, 2023 7.707 7.776 7.619 7.726 923,952 +0.04(+0.48%)
Feb 09, 2023 7.835 7.835 7.666 7.689 914,853 -0.11(-1.41%)
Feb 08, 2023 7.863 7.881 7.785 7.799 486,064 -0.09(-1.16%)
Feb 07, 2023 7.881 7.924 7.817 7.890 579,046 -0.04(-0.46%)
Feb 06, 2023 8.009 8.036 7.835 7.927 612,920 -0.10(-1.25%)
Feb 03, 2023 7.936 8.036 7.882 8.027 1,015,265 +0.09(+1.15%)
Feb 02, 2023 7.689 8.000 7.680 7.936 1,203,471 +0.26(+3.39%)
Feb 01, 2023 7.558 7.757 7.521 7.675 1,125,775 +0.10(+1.31%)
Jan 31, 2023 7.377 7.594 7.340 7.576 1,165,600 +0.21(+2.83%)
Jan 30, 2023 7.331 7.431 7.304 7.368 843,058 +0.00(+0.00%)
Jan 27, 2023 7.404 7.431 7.241 7.368 1,042,255 -0.04(-0.49%)
Jan 26, 2023 7.331 7.440 7.105 7.404 2,004,134 +0.01(+0.12%)
Jan 25, 2023 7.621 7.621 7.377 7.395 807,408 -0.24(-3.08%)
Jan 24, 2023 7.757 7.757 7.571 7.630 657,048 -0.09(-1.17%)
Jan 23, 2023 7.702 7.806 7.666 7.721 678,438 +0.02(+0.23%)
Jan 20, 2023 7.730 7.757 7.576 7.702 828,672 +0.05(+0.59%)
Jan 19, 2023 7.621 7.684 7.553 7.657 515,899 -0.01(-0.12%)
Jan 18, 2023 7.820 7.820 7.644 7.666 508,447 -0.15(-1.97%)
Jan 17, 2023 7.902 7.938 7.793 7.820 400,297 -0.06(-0.80%)
Jan 13, 2023 7.820 7.960 7.766 7.883 656,511 +0.00(+0.00%)
Jan 12, 2023 7.883 7.951 7.820 7.883 631,834 +0.00(+0.00%)
Jan 11, 2023 7.911 7.951 7.852 7.883 471,024 -0.01(-0.11%)
Jan 10, 2023 7.902 7.956 7.829 7.892 650,755 -0.02(-0.23%)
Jan 09, 2023 8.037 8.083 7.883 7.911 653,643 -0.13(-1.58%)
Jan 06, 2023 7.874 8.046 7.856 8.037 668,543 +0.21(+2.66%)
Jan 05, 2023 7.838 7.861 7.775 7.829 470,720 -0.04(-0.46%)
Jan 04, 2023 7.874 7.960 7.816 7.865 945,652 +0.06(+0.81%)
Jan 03, 2023 7.811 7.856 7.680 7.802 1,096,892 -0.03(-0.35%)
Dec 30, 2022 7.847 7.874 7.716 7.829 844,305 -0.04(-0.46%)
Dec 29, 2022 7.793 7.929 7.757 7.865 883,452 +0.10(+1.28%)
Dec 28, 2022 7.883 7.899 7.716 7.766 819,814 -0.10(-1.27%)
Dec 27, 2022 7.829 7.892 7.802 7.865 870,197 +0.08(+1.05%)
Dec 23, 2022 7.693 7.911 7.684 7.784 893,617 +0.09(+1.18%)
Dec 22, 2022 7.576 7.702 7.503 7.693 1,796,427 +0.08(+1.07%)
Dec 21, 2022 7.494 7.612 7.494 7.612 575,439 +0.16(+2.19%)
Dec 20, 2022 7.349 7.467 7.304 7.449 953,378 +0.12(+1.60%)
Dec 19, 2022 7.177 7.345 7.096 7.331 1,327,191 +0.14(+2.02%)
Dec 16, 2022 7.087 7.232 7.005 7.186 2,159,281 +0.02(+0.25%)
Dec 15, 2022 7.214 7.259 7.137 7.168 743,721 -0.09(-1.25%)
Dec 14, 2022 7.494 7.539 7.259 7.259 785,899 -0.24(-3.26%)
Dec 13, 2022 7.449 7.666 7.449 7.503 1,470,346 +0.06(+0.85%)
Dec 12, 2022 7.449 7.512 7.358 7.440 667,313 +0.00(+0.00%)
Dec 09, 2022 7.467 7.576 7.431 7.440 522,156 -0.05(-0.60%)
Dec 08, 2022 7.485 7.526 7.435 7.485 621,089 +0.02(+0.24%)
Dec 07, 2022 7.458 7.530 7.440 7.467 694,858 -0.04(-0.48%)
Dec 06, 2022 7.512 7.558 7.417 7.503 657,563 +0.00(+0.00%)
Dec 05, 2022 7.612 7.621 7.440 7.503 637,065 -0.14(-1.78%)
Dec 02, 2022 7.530 7.707 7.422 7.639 828,927 +0.09(+1.20%)
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.