Capitol Fed Finl Inc (NQ: CFFN )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.378 6.404 6.404 6.404 509,927 +0.03(+0.49%)
Aug 28, 2014 6.357 6.404 6.341 6.372 481,736 -0.02(-0.24%)
Aug 27, 2014 6.404 6.411 6.383 6.388 663,075 -0.02(-0.32%)
Aug 26, 2014 6.357 6.419 6.341 6.409 873,482 +0.05(+0.73%)
Aug 25, 2014 6.388 6.388 6.331 6.362 543,487 +0.00(+0.00%)
Aug 22, 2014 6.367 6.401 6.352 6.362 1,159,641 -0.01(-0.16%)
Aug 21, 2014 6.336 6.378 6.300 6.372 510,500 +0.03(+0.49%)
Aug 20, 2014 6.346 6.372 6.310 6.341 812,121 -0.03(-0.49%)
Aug 19, 2014 6.331 6.427 6.331 6.372 1,814,115 +0.07(+1.15%)
Aug 18, 2014 6.269 6.300 6.232 6.300 803,147 +0.08(+1.25%)
Aug 15, 2014 6.300 6.300 6.186 6.222 1,121,886 -0.03(-0.42%)
Aug 14, 2014 6.284 6.289 6.238 6.248 637,096 -0.03(-0.41%)
Aug 13, 2014 6.243 6.295 6.240 6.274 645,170 +0.06(+1.00%)
Aug 12, 2014 6.232 6.278 6.194 6.212 699,773 -0.04(-0.58%)
Aug 11, 2014 6.253 6.308 6.207 6.248 1,281,661 +0.04(+0.67%)
Aug 08, 2014 6.160 6.227 6.147 6.207 889,742 +0.03(+0.50%)
Aug 07, 2014 6.222 6.279 6.160 6.175 928,511 -0.04(-0.58%)
Aug 06, 2014 6.160 6.264 6.160 6.212 962,659 +0.03(+0.50%)
Aug 05, 2014 6.139 6.230 6.131 6.181 1,459,302 +0.05(+0.85%)
Aug 04, 2014 6.149 6.155 6.067 6.129 1,495,477 +0.00(+0.00%)
Aug 01, 2014 6.087 6.139 6.020 6.129 1,689,423 +0.06(+1.03%)
Jul 31, 2014 6.092 6.131 6.061 6.067 1,566,495 -0.06(-1.02%)
Jul 30, 2014 6.124 6.186 6.098 6.129 1,282,855 +0.03(+0.47%)
Jul 29, 2014 6.085 6.147 6.074 6.100 795,430 +0.02(+0.25%)
Jul 28, 2014 6.141 6.141 6.054 6.085 974,601 -0.02(-0.25%)
Jul 25, 2014 6.064 6.116 6.059 6.100 1,084,787 -0.01(-0.08%)
Jul 24, 2014 6.136 6.183 6.103 6.105 896,175 -0.03(-0.50%)
Jul 23, 2014 6.085 6.141 6.054 6.136 1,116,985 +0.05(+0.85%)
Jul 22, 2014 6.105 6.116 6.049 6.085 985,715 -0.01(-0.08%)
Jul 21, 2014 6.095 6.116 6.059 6.090 760,379 -0.02(-0.34%)
Jul 18, 2014 6.033 6.141 6.033 6.111 956,865 +0.05(+0.85%)
Jul 17, 2014 6.085 6.131 6.049 6.059 1,853,792 -0.05(-0.76%)
Jul 16, 2014 6.193 6.193 6.105 6.105 941,683 -0.06(-0.92%)
Jul 15, 2014 6.178 6.193 6.139 6.162 1,141,244 +0.01(+0.08%)
Jul 14, 2014 6.229 6.250 6.157 6.157 620,384 -0.02(-0.29%)
Jul 11, 2014 6.152 6.193 6.129 6.175 1,108,239 +0.02(+0.38%)
Jul 10, 2014 6.116 6.183 6.116 6.152 936,441 -0.03(-0.50%)
Jul 09, 2014 6.239 6.244 6.178 6.183 728,353 -0.03(-0.50%)
Jul 08, 2014 6.188 6.225 6.178 6.214 1,243,461 +0.01(+0.08%)
Jul 07, 2014 6.265 6.265 6.188 6.208 1,089,389 -0.08(-1.23%)
Jul 03, 2014 6.229 6.286 6.286 6.286 445,440 +0.08(+1.33%)
Jul 02, 2014 6.275 6.322 6.193 6.203 1,325,721 -0.10(-1.63%)
Jul 01, 2014 6.281 6.373 6.239 6.306 1,511,527 +0.04(+0.66%)
Jun 30, 2014 6.286 6.286 6.208 6.265 1,285,387 -0.02(-0.25%)
Jun 27, 2014 6.152 6.281 6.152 6.281 4,626,390 +0.09(+1.41%)
Jun 26, 2014 6.193 6.219 6.121 6.193 974,634 +0.02(+0.25%)
Jun 25, 2014 6.131 6.193 6.105 6.178 1,021,934 +0.01(+0.17%)
Jun 24, 2014 6.188 6.250 6.157 6.167 1,525,750 -0.02(-0.33%)
Jun 23, 2014 6.229 6.229 6.162 6.188 748,058 -0.03(-0.50%)
Jun 20, 2014 6.250 6.260 6.203 6.219 2,100,263 +0.00(+0.00%)
Jun 19, 2014 6.239 6.260 6.172 6.219 1,322,237 -0.02(-0.25%)
Jun 18, 2014 6.214 6.281 6.178 6.234 1,001,541 +0.02(+0.25%)
Jun 17, 2014 6.157 6.255 6.147 6.219 1,048,946 +0.06(+1.00%)
Jun 16, 2014 6.136 6.167 6.100 6.157 1,224,044 +0.00(+0.00%)
Jun 13, 2014 6.131 6.188 6.105 6.157 1,441,124 +0.05(+0.84%)
Jun 12, 2014 6.080 6.131 6.054 6.105 2,706,671 +0.01(+0.08%)
Jun 11, 2014 6.157 6.167 6.069 6.100 2,243,153 -0.08(-1.25%)
Jun 10, 2014 6.193 6.203 6.126 6.178 1,980,405 +0.06(+0.93%)
Jun 06, 2014 6.191 6.191 6.111 6.121 2,473,015 -0.04(-0.66%)
Jun 05, 2014 6.030 6.161 6.030 6.161 2,111,762 +0.05(+0.74%)
Jun 04, 2014 6.106 6.151 6.101 6.116 674,935 -0.02(-0.25%)
Jun 03, 2014 6.060 6.141 6.060 6.131 1,027,439 +0.03(+0.41%)
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.