Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capitol Fed Finl Inc
(NQ:
CFFN
)
5.760
-0.240 (-4.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024
5.700
5.840
5.620
5.760
1,149,430
-0.24(-4.00%)
Aug 01, 2024
6.290
6.320
5.930
6.000
1,180,654
-0.32(-5.06%)
Jul 31, 2024
6.410
6.540
6.320
6.320
796,115
-0.08(-1.25%)
Jul 30, 2024
6.430
6.505
6.395
6.400
634,642
+0.01(+0.16%)
Jul 29, 2024
6.480
6.500
6.350
6.390
1,221,289
-0.09(-1.39%)
Jul 26, 2024
6.290
6.490
6.290
6.480
1,522,661
+0.21(+3.35%)
Jul 25, 2024
6.590
6.590
6.250
6.270
1,643,010
-0.23(-3.54%)
Jul 24, 2024
6.150
6.815
6.130
6.500
1,499,283
-0.25(-3.70%)
Jul 23, 2024
6.430
6.770
6.420
6.750
1,287,697
+0.23(+3.53%)
Jul 22, 2024
6.170
6.560
6.130
6.520
1,521,668
+0.32(+5.16%)
Jul 19, 2024
6.250
6.330
6.200
6.200
533,781
-0.05(-0.80%)
Jul 18, 2024
6.200
6.370
6.175
6.250
1,071,441
-0.02(-0.32%)
Jul 17, 2024
6.150
6.380
6.120
6.270
1,705,452
+0.06(+0.97%)
Jul 16, 2024
6.040
6.210
6.030
6.210
1,283,198
+0.22(+3.67%)
Jul 15, 2024
5.890
6.080
5.890
5.990
921,023
+0.19(+3.28%)
Jul 12, 2024
5.910
5.920
5.790
5.800
573,537
-0.05(-0.85%)
Jul 11, 2024
5.720
5.880
5.710
5.850
889,920
+0.25(+4.46%)
Jul 10, 2024
5.500
5.610
5.500
5.600
464,767
+0.09(+1.63%)
Jul 09, 2024
5.420
5.510
5.390
5.510
419,264
+0.08(+1.47%)
Jul 08, 2024
5.350
5.440
5.350
5.430
485,819
+0.09(+1.69%)
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%)
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
.