Skip to main content

Capitol Fed Finl Inc (NQ: CFFN )

6.380 -0.070 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.