Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitol Fed Finl Inc (NQ: CFFN )

6.730 +0.040 (+0.60%)
Streaming Delayed Price Updated: 9:43 AM EST, Nov 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 6.670 6.785 6.655 6.690 479,305 +0.03(+0.45%)
Nov 20, 2024 6.700 6.740 6.605 6.660 341,839 -0.07(-1.04%)
Nov 19, 2024 6.610 6.769 6.520 6.730 601,712 +0.00(+0.00%)
Nov 18, 2024 6.840 6.920 6.720 6.730 437,780 -0.11(-1.61%)
Nov 15, 2024 6.830 6.910 6.755 6.840 716,955 +0.01(+0.15%)
Nov 14, 2024 6.920 6.960 6.765 6.830 580,949 -0.07(-1.01%)
Nov 13, 2024 7.030 7.060 6.890 6.900 761,081 -0.05(-0.72%)
Nov 12, 2024 7.030 7.055 6.905 6.950 616,031 -0.11(-1.56%)
Nov 11, 2024 7.030 7.160 6.994 7.060 744,641 +0.13(+1.88%)
Nov 08, 2024 6.940 7.050 6.900 6.930 616,452 +0.00(+0.00%)
Nov 07, 2024 7.100 7.170 6.910 6.930 813,985 -0.25(-3.48%)
Nov 06, 2024 6.810 7.200 6.810 7.180 1,640,469 +0.73(+11.32%)
Nov 05, 2024 6.340 6.460 6.300 6.450 569,819 +0.13(+2.06%)
Nov 04, 2024 6.370 6.390 6.250 6.320 951,388 -0.06(-0.94%)
Nov 01, 2024 6.420 6.490 6.330 6.380 593,508 -0.07(-1.01%)
Oct 31, 2024 6.570 6.590 6.440 6.445 704,248 -0.08(-1.30%)
Oct 30, 2024 6.550 6.740 6.530 6.530 1,018,109 -0.04(-0.61%)
Oct 29, 2024 6.600 6.645 6.555 6.570 508,701 -0.08(-1.20%)
Oct 28, 2024 6.520 6.700 6.495 6.650 652,619 +0.14(+2.15%)
Oct 25, 2024 6.700 6.770 6.485 6.510 1,097,582 -0.19(-2.84%)
Oct 24, 2024 6.670 6.780 6.600 6.700 1,092,642 +0.14(+2.13%)
Oct 23, 2024 6.140 6.690 6.140 6.560 1,483,267 +0.43(+7.01%)
Oct 22, 2024 6.020 6.135 6.015 6.130 1,753,776 +0.09(+1.49%)
Oct 21, 2024 6.140 6.150 6.030 6.040 1,232,790 -0.12(-1.95%)
Oct 18, 2024 6.210 6.220 6.160 6.160 430,473 -0.06(-0.96%)
Oct 17, 2024 6.210 6.240 6.155 6.220 483,713 -0.01(-0.16%)
Oct 16, 2024 6.100 6.245 6.070 6.230 475,786 +0.21(+3.49%)
Oct 15, 2024 5.920 6.140 5.880 6.020 720,403 +0.12(+2.03%)
Oct 14, 2024 5.810 5.910 5.760 5.900 385,730 +0.08(+1.37%)
Oct 11, 2024 5.670 5.855 5.670 5.820 559,910 +0.19(+3.37%)
Oct 10, 2024 5.600 5.655 5.570 5.630 568,670 -0.02(-0.35%)
Oct 09, 2024 5.570 5.685 5.570 5.650 511,595 +0.06(+1.07%)
Oct 08, 2024 5.580 5.655 5.560 5.590 512,565 +0.05(+0.90%)
Oct 07, 2024 5.590 5.615 5.495 5.540 418,854 -0.07(-1.25%)
Oct 04, 2024 5.670 5.690 5.575 5.610 401,950 +0.05(+0.90%)
Oct 03, 2024 5.570 5.605 5.525 5.560 427,222 -0.05(-0.89%)
Oct 02, 2024 5.610 5.745 5.595 5.610 402,017 -0.01(-0.18%)
Oct 01, 2024 5.800 5.835 5.595 5.620 675,633 -0.22(-3.77%)
Sep 30, 2024 5.770 5.875 5.760 5.840 490,822 +0.07(+1.21%)
Sep 27, 2024 5.840 5.880 5.750 5.770 761,449 +0.00(+0.00%)
Sep 26, 2024 5.860 5.860 5.750 5.770 676,586 +0.01(+0.17%)
Sep 25, 2024 5.880 5.890 5.760 5.760 750,500 -0.13(-2.21%)
Sep 24, 2024 5.910 5.935 5.845 5.890 633,373 -0.04(-0.67%)
Sep 23, 2024 5.970 5.980 5.900 5.930 685,558 +0.00(+0.00%)
Sep 20, 2024 5.990 6.055 5.940 5.930 3,977,215 -0.12(-1.98%)
Sep 19, 2024 6.080 6.115 5.970 6.050 776,419 +0.11(+1.85%)
Sep 18, 2024 5.940 6.180 5.830 5.940 734,596 +0.02(+0.34%)
Sep 17, 2024 5.910 6.045 5.855 5.920 803,261 +0.08(+1.37%)
Sep 16, 2024 5.830 5.920 5.730 5.840 586,731 +0.00(+0.00%)
Sep 13, 2024 5.780 5.855 5.740 5.840 542,789 +0.11(+1.92%)
Sep 12, 2024 5.720 5.770 5.620 5.730 478,557 +0.04(+0.70%)
Sep 11, 2024 5.660 5.720 5.510 5.690 453,991 -0.03(-0.52%)
Sep 10, 2024 5.680 5.730 5.585 5.720 539,388 +0.04(+0.70%)
Sep 09, 2024 5.750 5.785 5.625 5.680 652,613 -0.06(-1.05%)
Sep 06, 2024 5.840 5.875 5.690 5.740 455,994 -0.08(-1.37%)
Sep 05, 2024 5.930 5.960 5.780 5.820 374,758 -0.05(-0.85%)
Sep 04, 2024 5.880 5.930 5.790 5.870 434,767 -0.04(-0.68%)
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.