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
)
5.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024
5.400
5.410
5.315
5.340
397,689
-0.07(-1.29%)
Jul 03, 2024
5.600
5.600
5.410
5.410
315,254
-0.18(-3.22%)
Jul 02, 2024
5.480
5.590
5.460
5.590
473,713
+0.12(+2.19%)
Jul 01, 2024
5.510
5.555
5.445
5.470
691,862
-0.02(-0.36%)
Jun 28, 2024
5.500
5.600
5.410
5.490
3,376,562
+0.04(+0.73%)
Jun 27, 2024
5.400
5.450
5.335
5.450
381,246
+0.05(+0.93%)
Jun 26, 2024
5.200
5.410
5.180
5.400
559,144
+0.19(+3.65%)
Jun 25, 2024
5.300
5.330
5.200
5.210
695,229
-0.13(-2.43%)
Jun 24, 2024
5.340
5.375
5.305
5.340
853,097
+0.05(+0.95%)
Jun 21, 2024
5.360
5.380
5.282
5.290
2,693,583
-0.05(-0.94%)
Jun 20, 2024
5.300
5.400
5.290
5.340
629,852
-0.01(-0.19%)
Jun 18, 2024
5.270
5.410
5.260
5.350
856,959
+0.05(+0.94%)
Jun 17, 2024
5.180
5.300
5.130
5.300
594,189
+0.11(+2.12%)
Jun 14, 2024
5.220
5.240
5.120
5.190
576,455
-0.07(-1.33%)
Jun 13, 2024
5.300
5.330
5.210
5.260
756,753
-0.07(-1.31%)
Jun 12, 2024
5.220
5.500
5.220
5.330
993,444
+0.21(+4.10%)
Jun 11, 2024
5.100
5.160
5.040
5.120
780,045
+0.00(+0.00%)
Jun 10, 2024
5.090
5.140
5.010
5.120
654,872
-0.01(-0.19%)
Jun 07, 2024
5.000
5.165
5.000
5.130
708,232
+0.05(+0.98%)
Jun 06, 2024
5.000
5.130
5.000
5.080
576,278
+0.05(+0.99%)
Jun 05, 2024
5.020
5.050
4.970
5.030
627,596
+0.02(+0.40%)
Jun 04, 2024
5.070
5.100
4.985
5.010
767,700
-0.09(-1.76%)
Jun 03, 2024
5.240
5.240
5.090
5.100
730,945
-0.07(-1.35%)
May 31, 2024
5.210
5.230
5.150
5.170
695,297
-0.01(-0.19%)
May 30, 2024
5.150
5.220
5.100
5.180
515,215
+0.10(+1.97%)
May 29, 2024
5.100
5.130
5.030
5.080
703,638
-0.08(-1.55%)
May 28, 2024
5.140
5.185
5.095
5.160
606,315
+0.02(+0.39%)
May 24, 2024
5.150
5.180
5.110
5.140
359,644
+0.03(+0.59%)
May 23, 2024
5.180
5.210
5.075
5.110
791,797
-0.07(-1.35%)
May 22, 2024
5.230
5.265
5.150
5.180
598,982
-0.07(-1.33%)
May 21, 2024
5.200
5.280
5.190
5.250
601,258
+0.04(+0.77%)
May 20, 2024
5.270
5.340
5.200
5.210
558,578
-0.07(-1.33%)
May 17, 2024
5.190
5.320
5.165
5.280
970,242
+0.09(+1.73%)
May 16, 2024
5.180
5.230
5.140
5.190
1,116,388
+0.02(+0.39%)
May 15, 2024
5.200
5.260
5.150
5.170
833,857
+0.05(+0.98%)
May 14, 2024
5.190
5.240
5.095
5.120
555,307
+0.02(+0.39%)
May 13, 2024
5.110
5.157
5.085
5.100
496,761
+0.01(+0.20%)
May 10, 2024
5.100
5.120
5.035
5.090
410,471
-0.02(-0.39%)
May 09, 2024
5.100
5.115
5.050
5.110
670,678
+0.04(+0.79%)
May 08, 2024
4.990
5.120
4.970
5.070
773,030
+0.01(+0.20%)
May 07, 2024
5.100
5.150
5.060
5.060
530,666
+0.00(+0.00%)
May 06, 2024
5.110
5.160
5.035
5.060
651,577
-0.01(-0.20%)
May 03, 2024
5.180
5.220
5.025
5.070
769,576
-0.02(-0.39%)
May 02, 2024
5.040
5.100
4.945
5.090
1,003,900
+0.08(+1.50%)
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
.