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

Capitol Federal Financial, Inc. - Common Stock (NQ:CFFN)

6.080 +0.230 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2025 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 (%)
Aug 11, 2025 5.920 5.921 5.825 5.850 508,461 -0.03(-0.51%)
Aug 08, 2025 5.790 5.890 5.750 5.880 605,481 +0.13(+2.26%)
Aug 07, 2025 5.830 5.830 5.740 5.750 546,528 -0.04(-0.69%)
Aug 06, 2025 5.820 5.850 5.760 5.790 620,583 -0.03(-0.52%)
Aug 05, 2025 5.800 5.840 5.710 5.820 956,087 +0.05(+0.87%)
Aug 04, 2025 5.730 5.810 5.710 5.770 740,679 +0.04(+0.70%)
Aug 01, 2025 5.880 5.890 5.720 5.730 803,091 -0.29(-4.82%)
Jul 31, 2025 6.020 6.070 5.990 6.020 816,817 -0.06(-0.99%)
Jul 30, 2025 6.190 6.235 6.045 6.080 813,698 -0.11(-1.78%)
Jul 29, 2025 6.260 6.300 6.130 6.190 634,289 -0.02(-0.32%)
Jul 28, 2025 6.230 6.230 6.145 6.210 727,839 -0.02(-0.32%)
Jul 25, 2025 6.230 6.265 6.165 6.230 675,903 -0.02(-0.32%)
Jul 24, 2025 6.220 6.455 6.180 6.250 919,005 +0.04(+0.64%)
Jul 23, 2025 6.280 6.350 6.160 6.210 1,161,708 +0.06(+0.98%)
Jul 22, 2025 6.170 6.230 6.150 6.150 575,646 -0.01(-0.16%)
Jul 21, 2025 6.230 6.265 6.160 6.160 447,323 -0.06(-0.96%)
Jul 18, 2025 6.280 6.280 6.180 6.220 518,367 -0.02(-0.32%)
Jul 17, 2025 6.160 6.270 6.160 6.240 695,643 +0.05(+0.81%)
Jul 16, 2025 6.160 6.205 6.040 6.190 673,887 +0.06(+0.98%)
Jul 15, 2025 6.330 6.350 6.120 6.130 711,023 -0.22(-3.46%)
Jul 14, 2025 6.220 6.360 6.215 6.350 506,402 +0.12(+1.93%)
Jul 11, 2025 6.290 6.300 6.215 6.230 535,724 -0.12(-1.89%)
Jul 10, 2025 6.350 6.370 6.290 6.350 526,708 +0.00(+0.00%)
Jul 09, 2025 6.380 6.415 6.320 6.350 525,192 +0.01(+0.16%)
Jul 08, 2025 6.330 6.410 6.310 6.340 668,021 +0.01(+0.16%)
Jul 07, 2025 6.380 6.475 6.320 6.330 785,232 -0.10(-1.56%)
Jul 03, 2025 6.340 6.435 6.325 6.430 477,823 +0.10(+1.58%)
Jul 02, 2025 6.250 6.345 6.215 6.330 610,446 +0.11(+1.77%)
Jul 01, 2025 6.100 6.295 6.080 6.220 676,975 +0.12(+1.97%)
Jun 30, 2025 6.090 6.165 6.080 6.100 692,284 +0.03(+0.49%)
Jun 27, 2025 6.110 6.145 6.030 6.070 1,782,908 -0.03(-0.49%)
Jun 26, 2025 5.940 6.115 5.940 6.100 631,616 +0.17(+2.87%)
Jun 25, 2025 5.950 5.960 5.890 5.930 631,660 -0.03(-0.50%)
Jun 24, 2025 5.920 6.050 5.920 5.960 973,459 +0.05(+0.85%)
Jun 23, 2025 5.770 5.910 5.715 5.910 598,920 +0.13(+2.25%)
Jun 20, 2025 5.860 5.905 5.765 5.780 2,694,863 -0.04(-0.69%)
Jun 18, 2025 5.770 5.870 5.760 5.820 1,218,270 +0.05(+0.87%)
Jun 17, 2025 5.810 5.880 5.770 5.770 727,205 -0.09(-1.54%)
Jun 16, 2025 5.910 5.965 5.855 5.860 856,825 +0.02(+0.34%)
Jun 13, 2025 5.900 5.930 5.802 5.840 1,293,790 -0.14(-2.34%)
Jun 12, 2025 5.950 5.985 5.870 5.980 1,153,736 +0.00(+0.00%)
Jun 11, 2025 5.950 6.000 5.910 5.980 1,241,075 +0.03(+0.50%)
Jun 10, 2025 5.840 5.960 5.810 5.950 1,051,819 +0.13(+2.23%)
Jun 09, 2025 5.780 5.860 5.770 5.820 861,199 +0.04(+0.69%)
Jun 06, 2025 5.770 5.800 5.710 5.780 765,081 +0.09(+1.58%)
Jun 05, 2025 5.690 5.770 5.645 5.690 964,754 +0.00(+0.00%)
Jun 04, 2025 5.740 5.760 5.650 5.690 1,183,089 -0.05(-0.87%)
Jun 03, 2025 5.650 5.750 5.625 5.740 654,542 +0.08(+1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.