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 (%)
Feb 28, 2023 7.652 7.739 7.634 7.671 837,365 +0.03(+0.36%)
Feb 27, 2023 7.716 7.780 7.634 7.643 617,246 -0.05(-0.71%)
Feb 24, 2023 7.634 7.716 7.588 7.698 565,897 -0.01(-0.12%)
Feb 23, 2023 7.662 7.753 7.657 7.707 603,667 +0.05(+0.72%)
Feb 22, 2023 7.726 7.753 7.625 7.652 1,274,348 -0.05(-0.59%)
Feb 21, 2023 7.790 7.801 7.681 7.698 1,152,353 -0.14(-1.75%)
Feb 17, 2023 7.689 7.872 7.671 7.835 765,288 +0.15(+1.90%)
Feb 16, 2023 7.716 7.769 7.657 7.689 514,891 -0.08(-1.06%)
Feb 15, 2023 7.625 7.808 7.579 7.771 463,397 +0.09(+1.19%)
Feb 14, 2023 7.744 7.780 7.655 7.680 716,868 -0.07(-0.94%)
Feb 13, 2023 7.698 7.771 7.662 7.753 901,919 +0.03(+0.36%)
Feb 10, 2023 7.707 7.776 7.619 7.726 923,952 +0.04(+0.48%)
Feb 09, 2023 7.835 7.835 7.666 7.689 914,853 -0.11(-1.41%)
Feb 08, 2023 7.863 7.881 7.785 7.799 486,064 -0.09(-1.16%)
Feb 07, 2023 7.881 7.924 7.817 7.890 579,046 -0.04(-0.46%)
Feb 06, 2023 8.009 8.036 7.835 7.927 612,920 -0.10(-1.25%)
Feb 03, 2023 7.936 8.036 7.882 8.027 1,015,265 +0.09(+1.15%)
Feb 02, 2023 7.689 8.000 7.680 7.936 1,203,471 +0.26(+3.39%)
Feb 01, 2023 7.558 7.757 7.521 7.675 1,125,775 +0.10(+1.31%)
Jan 31, 2023 7.377 7.594 7.340 7.576 1,165,600 +0.21(+2.83%)
Jan 30, 2023 7.331 7.431 7.304 7.368 843,058 +0.00(+0.00%)
Jan 27, 2023 7.404 7.431 7.241 7.368 1,042,255 -0.04(-0.49%)
Jan 26, 2023 7.331 7.440 7.105 7.404 2,004,134 +0.01(+0.12%)
Jan 25, 2023 7.621 7.621 7.377 7.395 807,408 -0.24(-3.08%)
Jan 24, 2023 7.757 7.757 7.571 7.630 657,048 -0.09(-1.17%)
Jan 23, 2023 7.702 7.806 7.666 7.721 678,438 +0.02(+0.23%)
Jan 20, 2023 7.730 7.757 7.576 7.702 828,672 +0.05(+0.59%)
Jan 19, 2023 7.621 7.684 7.553 7.657 515,899 -0.01(-0.12%)
Jan 18, 2023 7.820 7.820 7.644 7.666 508,447 -0.15(-1.97%)
Jan 17, 2023 7.902 7.938 7.793 7.820 400,297 -0.06(-0.80%)
Jan 13, 2023 7.820 7.960 7.766 7.883 656,511 +0.00(+0.00%)
Jan 12, 2023 7.883 7.951 7.820 7.883 631,834 +0.00(+0.00%)
Jan 11, 2023 7.911 7.951 7.852 7.883 471,024 -0.01(-0.11%)
Jan 10, 2023 7.902 7.956 7.829 7.892 650,755 -0.02(-0.23%)
Jan 09, 2023 8.037 8.083 7.883 7.911 653,643 -0.13(-1.58%)
Jan 06, 2023 7.874 8.046 7.856 8.037 668,543 +0.21(+2.66%)
Jan 05, 2023 7.838 7.861 7.775 7.829 470,720 -0.04(-0.46%)
Jan 04, 2023 7.874 7.960 7.816 7.865 945,652 +0.06(+0.81%)
Jan 03, 2023 7.811 7.856 7.680 7.802 1,096,892 -0.03(-0.35%)
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%)
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.