Indicators

Capitol Fed Finl Inc (NQ: CFFN )

5.170 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.802	5.939	5.802	5.861	878,027	+0.06(+1.02%)
Mar 27, 2024	5.556	5.802	5.546	5.802	656,988	+0.29(+5.36%)
Mar 26, 2024	5.575	5.625	5.461	5.507	710,507	-0.06(-1.06%)
Mar 25, 2024	5.595	5.644	5.556	5.566	495,438	+0.03(+0.53%)
Mar 22, 2024	5.733	5.762	5.536	5.536	603,884	-0.18(-3.10%)
Mar 21, 2024	5.694	5.782	5.369	5.713	982,937	+0.06(+1.04%)
Mar 20, 2024	5.359	5.733	5.320	5.654	932,958	+0.24(+4.36%)
Mar 19, 2024	5.507	5.561	5.418	5.418	842,027	-0.09(-1.61%)
Mar 18, 2024	5.713	5.713	5.492	5.507	1,035,879	-0.23(-3.94%)
Mar 15, 2024	5.575	5.762	5.575	5.733	2,434,603	+0.14(+2.46%)
Mar 14, 2024	5.694	5.703	5.561	5.595	1,061,660	-0.14(-2.40%)
Mar 13, 2024	5.635	5.787	5.635	5.733	833,926	+0.07(+1.22%)
Mar 12, 2024	5.733	5.733	5.580	5.664	828,441	-0.07(-1.20%)
Mar 11, 2024	5.753	5.802	5.703	5.733	527,869	-0.06(-1.02%)
Mar 08, 2024	5.802	5.866	5.762	5.792	715,898	+0.06(+1.03%)
Mar 07, 2024	5.811	5.841	5.694	5.733	860,455	-0.01(-0.17%)
Mar 06, 2024	5.733	5.757	5.561	5.743	1,382,077	+0.03(+0.52%)
Mar 05, 2024	5.477	5.836	5.438	5.713	1,412,383	+0.24(+4.31%)
Mar 04, 2024	5.556	5.635	5.457	5.477	898,152	-0.08(-1.42%)

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.