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

Capitol Fed Finl Inc (NQ: CFFN )

5.230 +0.020 (+0.38%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 21, 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 (%)
May 31, 2019 9.249 9.368 9.249 9.368 374,508 +0.06(+0.61%)
May 30, 2019 9.460 9.488 9.220 9.312 492,512 -0.15(-1.57%)
May 29, 2019 9.446 9.488 9.397 9.460 304,179 -0.01(-0.07%)
May 28, 2019 9.460 9.531 9.404 9.467 425,205 +0.00(+0.00%)
May 24, 2019 9.446 9.503 9.425 9.467 203,130 +0.05(+0.52%)
May 23, 2019 9.524 9.573 9.361 9.418 315,997 -0.13(-1.40%)
May 22, 2019 9.538 9.594 9.503 9.552 283,682 -0.01(-0.15%)
May 21, 2019 9.686 9.700 9.538 9.566 266,568 -0.08(-0.88%)
May 20, 2019 9.474 9.700 9.460 9.651 353,317 +0.17(+1.79%)
May 17, 2019 9.474 9.580 9.460 9.481 308,026 -0.07(-0.74%)
May 16, 2019 9.538 9.644 9.495 9.552 217,097 +0.04(+0.37%)
May 15, 2019 9.538 9.552 9.411 9.517 337,761 -0.08(-0.81%)
May 14, 2019 9.580 9.626 9.517 9.594 349,154 -0.01(-0.15%)
May 13, 2019 9.707 9.728 9.573 9.608 353,506 -0.18(-1.87%)
May 10, 2019 9.771 9.820 9.679 9.792 292,717 -0.02(-0.22%)
May 09, 2019 9.749 9.834 9.718 9.813 260,573 +0.03(+0.29%)
May 08, 2019 9.742 9.816 9.672 9.785 251,646 +0.04(+0.36%)
May 07, 2019 9.785 9.827 9.686 9.749 399,953 -0.10(-1.00%)
May 06, 2019 9.799 9.880 9.672 9.848 378,854 -0.02(-0.21%)
May 03, 2019 9.806 9.933 9.806 9.869 530,151 +0.05(+0.50%)
May 02, 2019 9.778 9.855 9.707 9.820 392,394 +0.05(+0.47%)
May 01, 2019 9.648 9.795 9.592 9.774 780,447 +0.10(+1.01%)
Apr 30, 2019 9.732 9.732 9.515 9.676 434,831 +0.00(+0.00%)
Apr 29, 2019 9.564 9.739 9.466 9.676 400,870 +0.08(+0.80%)
Apr 26, 2019 9.332 9.606 9.322 9.599 448,401 +0.27(+2.93%)
Apr 25, 2019 9.438 9.438 9.318 9.325 363,078 -0.13(-1.34%)
Apr 24, 2019 9.424 9.473 9.367 9.452 595,643 +0.00(+0.00%)
Apr 23, 2019 9.332 9.501 9.276 9.452 381,624 +0.12(+1.28%)
Apr 22, 2019 9.480 9.487 9.290 9.332 529,772 -0.15(-1.55%)
Apr 18, 2019 9.536 9.592 9.480 9.480 224,913 -0.10(-1.02%)
Apr 17, 2019 9.543 9.592 9.501 9.578 254,530 +0.02(+0.22%)
Apr 16, 2019 9.431 9.564 9.424 9.557 204,367 +0.13(+1.34%)
Apr 15, 2019 9.473 9.473 9.367 9.431 290,464 -0.01(-0.15%)
Apr 12, 2019 9.501 9.543 9.413 9.445 337,584 -0.01(-0.07%)
Apr 11, 2019 9.592 9.599 9.438 9.452 267,640 -0.11(-1.10%)
Apr 10, 2019 9.424 9.557 9.388 9.557 258,488 +0.14(+1.49%)
Apr 09, 2019 9.529 9.529 9.410 9.417 230,125 -0.13(-1.32%)
Apr 08, 2019 9.459 9.550 9.438 9.543 233,389 +0.05(+0.52%)
Apr 05, 2019 9.480 9.529 9.431 9.494 354,128 +0.01(+0.15%)
Apr 04, 2019 9.396 9.480 9.367 9.480 245,265 +0.09(+0.97%)
Apr 03, 2019 9.466 9.466 9.367 9.388 209,249 -0.01(-0.07%)
Apr 02, 2019 9.452 9.459 9.367 9.396 273,154 -0.06(-0.67%)
Apr 01, 2019 9.424 9.487 9.374 9.459 390,035 +0.10(+1.05%)
Mar 29, 2019 9.480 9.480 9.283 9.360 647,928 -0.05(-0.52%)
Mar 28, 2019 9.339 9.424 9.311 9.410 480,805 +0.08(+0.83%)
Mar 27, 2019 9.248 9.371 9.185 9.332 549,045 +0.08(+0.91%)
Mar 26, 2019 9.038 9.262 8.960 9.248 590,074 +0.25(+2.73%)
Mar 25, 2019 8.814 9.048 8.814 9.003 653,023 +0.18(+2.07%)
Mar 22, 2019 8.926 8.975 8.736 8.821 797,824 -0.17(-1.87%)
Mar 21, 2019 8.947 9.108 8.940 8.989 413,142 +0.02(+0.23%)
Mar 20, 2019 9.066 9.150 8.968 8.968 390,189 -0.10(-1.08%)
Mar 19, 2019 9.227 9.241 9.038 9.066 472,841 -0.12(-1.30%)
Mar 18, 2019 9.024 9.220 8.996 9.185 615,124 +0.17(+1.87%)
Mar 15, 2019 9.178 9.185 8.947 9.017 1,751,105 -0.18(-1.91%)
Mar 14, 2019 9.248 9.255 9.157 9.192 389,113 -0.04(-0.38%)
Mar 13, 2019 9.241 9.262 9.206 9.227 435,937 +0.01(+0.08%)
Mar 12, 2019 9.241 9.266 9.171 9.220 323,784 -0.02(-0.23%)
Mar 11, 2019 9.122 9.269 9.115 9.241 360,205 +0.11(+1.23%)
Mar 08, 2019 9.087 9.171 9.087 9.129 257,574 +0.01(+0.15%)
Mar 07, 2019 9.171 9.192 9.045 9.115 424,732 -0.06(-0.69%)
Mar 06, 2019 9.417 9.445 9.157 9.178 481,927 -0.25(-2.60%)
Mar 05, 2019 9.438 9.452 9.325 9.424 391,220 -0.03(-0.30%)
Mar 04, 2019 9.410 9.480 9.388 9.452 486,748 +0.03(+0.30%)
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.