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

Capitol Fed Finl Inc (NQ: CFFN )

5.135 -0.045 (-0.87%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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 (%)
May 31, 2016 7.847 7.858 7.809 7.841 785,498 -0.01(-0.07%)
May 27, 2016 7.795 7.847 7.847 7.847 458,783 +0.05(+0.67%)
May 26, 2016 7.818 7.824 7.783 7.795 323,796 -0.02(-0.30%)
May 25, 2016 7.841 7.881 7.726 7.818 808,647 -0.01(-0.15%)
May 24, 2016 7.737 7.852 7.708 7.830 961,171 +0.14(+1.88%)
May 23, 2016 7.714 7.717 7.662 7.685 501,506 -0.03(-0.37%)
May 20, 2016 7.679 7.783 7.651 7.714 661,022 +0.08(+0.98%)
May 19, 2016 7.726 7.749 7.610 7.639 660,546 -0.10(-1.27%)
May 18, 2016 7.610 7.737 7.610 7.737 1,290,768 +0.12(+1.52%)
May 17, 2016 7.731 7.754 7.590 7.622 1,091,058 -0.11(-1.42%)
May 16, 2016 7.702 7.778 7.674 7.731 948,734 +0.05(+0.68%)
May 13, 2016 7.685 7.754 7.627 7.679 747,777 -0.03(-0.37%)
May 12, 2016 7.685 7.731 7.667 7.708 633,156 +0.04(+0.53%)
May 11, 2016 7.702 7.743 7.662 7.668 572,686 -0.04(-0.52%)
May 10, 2016 7.668 7.737 7.639 7.708 491,282 +0.08(+0.98%)
May 09, 2016 7.604 7.662 7.593 7.633 705,993 -0.01(-0.08%)
May 06, 2016 7.558 7.639 7.489 7.639 643,789 +0.03(+0.38%)
May 05, 2016 7.639 7.691 7.604 7.610 871,979 +0.01(+0.08%)
May 04, 2016 7.616 7.662 7.558 7.604 565,261 -0.01(-0.19%)
May 03, 2016 7.670 7.670 7.579 7.619 672,807 -0.07(-0.90%)
May 02, 2016 7.659 7.711 7.610 7.688 703,243 +0.06(+0.83%)
Apr 29, 2016 7.642 7.693 7.556 7.624 1,255,714 -0.03(-0.45%)
Apr 28, 2016 7.613 7.659 7.567 7.659 674,798 +0.02(+0.23%)
Apr 27, 2016 7.665 7.688 7.619 7.642 764,217 -0.01(-0.15%)
Apr 26, 2016 7.613 7.716 7.607 7.653 1,171,407 +0.04(+0.53%)
Apr 25, 2016 7.642 7.647 7.556 7.613 968,770 -0.03(-0.38%)
Apr 22, 2016 7.624 7.682 7.602 7.642 809,148 +0.01(+0.08%)
Apr 21, 2016 7.676 7.682 7.619 7.636 909,122 -0.05(-0.67%)
Apr 20, 2016 7.682 7.705 7.633 7.688 561,224 +0.01(+0.15%)
Apr 19, 2016 7.676 7.688 7.633 7.676 512,267 +0.02(+0.22%)
Apr 18, 2016 7.596 7.659 7.561 7.659 708,901 +0.03(+0.38%)
Apr 15, 2016 7.590 7.647 7.567 7.630 945,395 +0.01(+0.08%)
Apr 14, 2016 7.573 7.647 7.515 7.624 1,068,707 +0.05(+0.68%)
Apr 13, 2016 7.498 7.573 7.470 7.573 1,002,625 +0.09(+1.23%)
Apr 12, 2016 7.424 7.510 7.406 7.481 784,928 +0.06(+0.85%)
Apr 11, 2016 7.412 7.493 7.395 7.418 865,544 +0.03(+0.39%)
Apr 08, 2016 7.401 7.478 7.287 7.389 639,657 +0.05(+0.62%)
Apr 07, 2016 7.418 7.452 7.315 7.343 1,112,786 -0.12(-1.61%)
Apr 06, 2016 7.435 7.504 7.418 7.464 891,402 +0.04(+0.54%)
Apr 05, 2016 7.544 7.573 7.412 7.424 1,688,314 -0.16(-2.12%)
Apr 04, 2016 7.630 7.630 7.579 7.584 585,209 -0.02(-0.30%)
Apr 01, 2016 7.550 7.647 7.550 7.607 926,764 +0.00(+0.00%)
Mar 31, 2016 7.676 7.711 7.602 7.607 1,004,444 -0.08(-1.04%)
Mar 30, 2016 7.665 7.728 7.650 7.688 964,522 +0.03(+0.37%)
Mar 29, 2016 7.613 7.665 7.544 7.659 836,234 +0.05(+0.68%)
Mar 28, 2016 7.515 7.711 7.493 7.607 1,818,278 +0.07(+0.91%)
Mar 24, 2016 7.441 7.538 7.538 7.538 1,167,333 +0.09(+1.15%)
Mar 23, 2016 7.515 7.554 7.452 7.452 1,033,912 -0.09(-1.14%)
Mar 22, 2016 7.527 7.561 7.501 7.538 670,609 -0.03(-0.38%)
Mar 21, 2016 7.613 7.641 7.366 7.567 620,846 -0.06(-0.75%)
Mar 18, 2016 7.659 7.670 7.596 7.624 1,800,833 +0.01(+0.08%)
Mar 17, 2016 7.418 7.647 7.406 7.619 1,193,012 +0.18(+2.39%)
Mar 16, 2016 7.384 7.475 7.366 7.441 781,268 +0.05(+0.62%)
Mar 15, 2016 7.412 7.475 7.378 7.395 493,611 -0.05(-0.69%)
Mar 14, 2016 7.470 7.498 7.349 7.447 1,114,055 -0.05(-0.69%)
Mar 11, 2016 7.441 7.504 7.401 7.498 1,324,227 +0.11(+1.44%)
Mar 10, 2016 7.401 7.447 7.355 7.392 609,328 +0.01(+0.19%)
Mar 09, 2016 7.424 7.441 7.323 7.378 729,983 -0.02(-0.23%)
Mar 08, 2016 7.395 7.461 7.381 7.395 878,202 -0.05(-0.69%)
Mar 07, 2016 7.355 7.470 7.246 7.447 1,282,366 +0.07(+0.93%)
Mar 04, 2016 7.315 7.389 7.275 7.378 907,890 +0.09(+1.26%)
Mar 03, 2016 7.280 7.315 7.240 7.286 741,482 +0.00(+0.00%)
Mar 02, 2016 7.286 7.292 7.206 7.286 1,093,847 +0.01(+0.08%)
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.