Capitol Fed Finl Inc (NQ: CFFN )

6.445 -0.085 (-1.30%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.643 9.667 9.481 9.505 833,413 -0.06(-0.62%)
Nov 29, 2016 9.553 9.619 9.487 9.565 1,131,895 +0.08(+0.82%)
Nov 28, 2016 9.505 9.541 9.466 9.487 769,208 -0.07(-0.69%)
Nov 25, 2016 9.440 9.631 9.440 9.553 964,563 +0.09(+0.95%)
Nov 23, 2016 9.463 9.463 9.463 0 -0.15(-1.55%)
Nov 22, 2016 9.679 9.708 9.559 9.613 1,440,518 -0.06(-0.62%)
Nov 21, 2016 9.690 9.696 9.583 9.673 1,145,568 -0.02(-0.18%)
Nov 18, 2016 9.673 9.726 9.646 9.690 1,039,902 +0.05(+0.56%)
Nov 17, 2016 9.649 9.702 9.589 9.637 819,167 +0.01(+0.06%)
Nov 16, 2016 9.577 9.708 9.541 9.631 1,168,128 +0.02(+0.19%)
Nov 15, 2016 9.548 9.619 9.341 9.613 1,009,310 +0.04(+0.37%)
Nov 14, 2016 9.583 9.619 9.443 9.578 1,104,864 +0.15(+1.56%)
Nov 11, 2016 9.208 9.484 9.196 9.431 1,727,239 +0.23(+2.55%)
Nov 10, 2016 8.950 9.114 8.885 9.196 1,173,904 +0.32(+3.57%)
Nov 09, 2016 8.639 8.903 8.580 8.879 1,066,238 +0.29(+3.35%)
Nov 08, 2016 8.568 8.621 8.539 8.592 568,824 -0.02(-0.20%)
Nov 07, 2016 8.580 8.615 8.539 8.609 563,496 +0.16(+1.95%)
Nov 04, 2016 8.480 8.510 8.433 8.445 594,193 -0.01(-0.14%)
Nov 03, 2016 8.433 8.510 8.433 8.457 764,451 +0.05(+0.56%)
Nov 02, 2016 8.457 8.492 8.369 8.410 725,356 -0.04(-0.52%)
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.