Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capitol Fed Finl Inc
(NQ:
CFFN
)
5.740
-0.080 (-1.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
5.840
5.875
5.690
5.740
455,994
-0.08(-1.37%)
Sep 05, 2024
5.930
5.960
5.780
5.820
374,758
-0.05(-0.85%)
Sep 04, 2024
5.880
5.930
5.790
5.870
434,767
-0.04(-0.68%)
Sep 03, 2024
5.950
6.020
5.825
5.910
686,816
-0.10(-1.66%)
Aug 30, 2024
5.970
6.050
5.915
6.010
458,675
+0.05(+0.84%)
Aug 29, 2024
6.040
6.040
5.935
5.960
391,688
-0.04(-0.67%)
Aug 28, 2024
6.010
6.075
5.920
6.000
368,851
-0.02(-0.33%)
Aug 27, 2024
6.010
6.085
5.940
6.020
444,676
-0.02(-0.33%)
Aug 26, 2024
6.180
6.180
6.020
6.040
694,536
-0.09(-1.47%)
Aug 23, 2024
5.770
6.240
5.755
6.130
1,282,659
+0.42(+7.36%)
Aug 22, 2024
5.790
5.830
5.710
5.710
575,650
-0.09(-1.55%)
Aug 21, 2024
5.810
5.840
5.720
5.800
419,942
+0.01(+0.17%)
Aug 20, 2024
5.890
5.890
5.780
5.790
597,110
-0.14(-2.36%)
Aug 19, 2024
5.870
5.950
5.825
5.930
835,801
+0.07(+1.19%)
Aug 16, 2024
5.790
5.970
5.770
5.860
664,191
+0.06(+1.03%)
Aug 15, 2024
5.740
5.890
5.740
5.800
837,084
+0.19(+3.39%)
Aug 14, 2024
5.750
5.750
5.565
5.610
519,915
-0.11(-1.92%)
Aug 13, 2024
5.610
5.720
5.545
5.720
604,283
+0.18(+3.25%)
Aug 12, 2024
5.670
5.740
5.510
5.540
664,197
-0.08(-1.42%)
Aug 09, 2024
5.650
5.695
5.485
5.620
810,407
-0.05(-0.88%)
Aug 08, 2024
5.620
5.670
5.540
5.670
1,424,884
+0.13(+2.35%)
Aug 07, 2024
5.680
5.700
5.520
5.540
660,323
-0.04(-0.72%)
Aug 06, 2024
5.650
5.670
5.500
5.580
1,109,074
-0.07(-1.24%)
Aug 05, 2024
5.510
5.840
5.435
5.650
1,872,613
-0.11(-1.91%)
Aug 02, 2024
5.700
5.840
5.620
5.760
1,149,430
-0.16(-2.62%)
Aug 01, 2024
6.201
6.230
5.846
5.915
1,197,620
-0.32(-5.06%)
Jul 31, 2024
6.319
6.447
6.230
6.230
807,555
-0.08(-1.25%)
Jul 30, 2024
6.339
6.413
6.304
6.309
643,761
+0.01(+0.16%)
Jul 29, 2024
6.388
6.408
6.260
6.299
1,238,839
-0.09(-1.39%)
Jul 26, 2024
6.201
6.398
6.201
6.388
1,544,542
+0.21(+3.35%)
Jul 25, 2024
6.497
6.497
6.161
6.181
1,666,620
-0.23(-3.54%)
Jul 24, 2024
6.063
6.718
6.043
6.408
1,520,828
-0.25(-3.70%)
Jul 23, 2024
6.339
6.674
6.329
6.654
1,306,201
+0.23(+3.53%)
Jul 22, 2024
6.083
6.467
6.043
6.428
1,543,534
+0.32(+5.16%)
Jul 19, 2024
6.161
6.240
6.112
6.112
541,451
-0.05(-0.80%)
Jul 18, 2024
6.112
6.280
6.088
6.161
1,086,837
-0.02(-0.32%)
Jul 17, 2024
6.063
6.290
6.033
6.181
1,729,959
+0.06(+0.97%)
Jul 16, 2024
5.954
6.122
5.945
6.122
1,301,637
+0.22(+3.67%)
Jul 15, 2024
5.807
5.994
5.807
5.905
934,258
+0.19(+3.28%)
Jul 12, 2024
5.826
5.836
5.708
5.718
581,778
-0.05(-0.85%)
Jul 11, 2024
5.639
5.797
5.629
5.767
902,708
+0.25(+4.46%)
Jul 10, 2024
5.422
5.531
5.422
5.521
471,445
+0.09(+1.63%)
Jul 09, 2024
5.343
5.432
5.314
5.432
425,288
+0.08(+1.47%)
Jul 08, 2024
5.274
5.363
5.274
5.353
492,800
+0.09(+1.69%)
Jul 05, 2024
5.324
5.333
5.240
5.264
403,403
-0.07(-1.29%)
Jul 03, 2024
5.521
5.521
5.333
5.333
319,784
-0.18(-3.22%)
Jul 02, 2024
5.402
5.511
5.383
5.511
480,520
+0.12(+2.19%)
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
.