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 (%)
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%)
Dec 01, 2022 7.621 7.621 7.474 7.549 826,790 -0.03(-0.36%)
Nov 30, 2022 7.368 7.576 7.313 7.576 773,922 +0.14(+1.95%)
Nov 29, 2022 7.395 7.467 7.358 7.431 478,341 +0.02(+0.24%)
Nov 28, 2022 7.377 7.467 7.377 7.413 460,188 -0.02(-0.24%)
Nov 25, 2022 7.521 7.521 7.431 7.431 276,906 -0.05(-0.73%)
Nov 23, 2022 7.422 7.503 7.395 7.485 411,581 +0.03(+0.36%)
Nov 22, 2022 7.404 7.503 7.259 7.458 559,058 +0.05(+0.61%)
Nov 21, 2022 7.358 7.440 7.349 7.413 743,966 +0.03(+0.37%)
Nov 18, 2022 7.349 7.431 7.250 7.386 873,318 +0.15(+2.13%)
Nov 17, 2022 7.114 7.250 7.114 7.232 701,985 +0.05(+0.76%)
Nov 16, 2022 7.239 7.275 7.142 7.177 749,928 -0.08(-1.08%)
Nov 15, 2022 7.239 7.330 7.221 7.256 680,944 +0.10(+1.34%)
Nov 14, 2022 7.230 7.239 7.134 7.160 867,364 -0.04(-0.61%)
Nov 11, 2022 7.309 7.379 7.195 7.204 488,864 -0.07(-0.96%)
Nov 10, 2022 7.195 7.335 7.164 7.274 661,657 +0.17(+2.46%)
Nov 09, 2022 7.090 7.186 7.011 7.099 659,437 -0.03(-0.37%)
Nov 08, 2022 7.151 7.221 7.090 7.125 548,106 +0.00(+0.00%)
Nov 07, 2022 6.994 7.177 6.985 7.125 813,531 +0.14(+2.00%)
Nov 04, 2022 6.845 7.003 6.845 6.985 667,523 +0.17(+2.44%)
Nov 03, 2022 6.758 6.845 6.657 6.819 595,637 -0.02(-0.32%)
Nov 02, 2022 6.927 6.841 872,187 -0.11(-1.62%)
Nov 01, 2022 7.126 7.126 6.953 6.953 1,150,758 -0.12(-1.71%)
Oct 31, 2022 6.936 7.177 6.901 7.074 1,332,993 +0.16(+2.25%)
Oct 28, 2022 6.564 6.949 6.495 6.919 2,027,568 +0.55(+8.70%)
Oct 27, 2022 6.573 6.594 6.220 6.365 1,375,298 -0.21(-3.16%)
Oct 26, 2022 7.464 7.464 6.564 6.573 1,391,460 -0.77(-10.48%)
Oct 25, 2022 7.161 7.342 7.152 7.342 978,826 +0.13(+1.80%)
Oct 24, 2022 7.195 7.265 7.178 7.213 838,495 +0.06(+0.85%)
Oct 21, 2022 7.109 7.191 7.031 7.152 652,178 +0.09(+1.22%)
Oct 20, 2022 7.230 7.239 7.014 7.066 507,550 -0.19(-2.62%)
Oct 19, 2022 7.273 7.368 7.144 7.256 530,716 -0.06(-0.83%)
Oct 18, 2022 7.464 7.550 7.299 7.317 548,501 -0.09(-1.17%)
Oct 17, 2022 7.334 7.438 7.299 7.403 642,713 +0.12(+1.66%)
Oct 14, 2022 7.429 7.498 7.243 7.282 844,493 -0.10(-1.29%)
Oct 13, 2022 7.031 7.403 6.971 7.377 644,614 +0.28(+3.90%)
Oct 12, 2022 7.152 7.170 7.074 7.100 648,372 -0.07(-0.97%)
Oct 11, 2022 7.109 7.191 7.075 7.170 540,402 +0.03(+0.36%)
Oct 10, 2022 7.126 7.239 7.126 7.144 477,872 +0.01(+0.12%)
Oct 07, 2022 7.282 7.286 7.109 7.135 507,063 -0.16(-2.14%)
Oct 06, 2022 7.403 7.403 7.260 7.291 434,741 -0.13(-1.75%)
Oct 05, 2022 7.533 7.537 7.386 7.420 499,044 -0.22(-2.83%)
Oct 04, 2022 7.498 7.662 7.485 7.637 792,404 +0.19(+2.56%)
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.