Skip to main content

Capitol Fed Finl Inc (NQ: CFFN )

5.960 +0.060 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.900 6.040 5.900 5.960 863,394 +0.06(+1.02%)
Mar 27, 2024 5.650 5.900 5.640 5.900 646,039 +0.30(+5.36%)
Mar 26, 2024 5.670 5.720 5.554 5.600 698,666 -0.06(-1.06%)
Mar 25, 2024 5.690 5.740 5.650 5.660 487,181 +0.03(+0.53%)
Mar 22, 2024 5.830 5.860 5.630 5.630 593,820 -0.18(-3.10%)
Mar 21, 2024 5.790 5.880 5.460 5.810 966,555 +0.06(+1.04%)
Mar 20, 2024 5.450 5.830 5.410 5.750 917,409 +0.24(+4.36%)
Mar 19, 2024 5.600 5.655 5.510 5.510 827,994 -0.09(-1.61%)
Mar 18, 2024 5.810 5.810 5.585 5.600 1,018,615 -0.23(-3.95%)
Mar 15, 2024 5.670 5.860 5.670 5.830 2,394,027 +0.14(+2.46%)
Mar 14, 2024 5.790 5.800 5.655 5.690 1,043,966 -0.14(-2.40%)
Mar 13, 2024 5.730 5.885 5.730 5.830 820,028 +0.07(+1.22%)
Mar 12, 2024 5.830 5.830 5.675 5.760 814,634 -0.07(-1.20%)
Mar 11, 2024 5.850 5.900 5.800 5.830 519,072 -0.06(-1.02%)
Mar 08, 2024 5.900 5.965 5.860 5.890 703,967 +0.06(+1.03%)
Mar 07, 2024 5.910 5.940 5.790 5.830 846,115 -0.01(-0.17%)
Mar 06, 2024 5.830 5.855 5.655 5.840 1,359,043 +0.03(+0.52%)
Mar 05, 2024 5.570 5.935 5.530 5.810 1,388,844 +0.24(+4.31%)
Mar 04, 2024 5.650 5.730 5.550 5.570 883,183 -0.08(-1.42%)
Mar 01, 2024 5.750 5.788 5.640 5.650 815,860 -0.14(-2.42%)
Feb 29, 2024 5.880 5.950 5.760 5.790 1,114,567 +0.06(+1.05%)
Feb 28, 2024 5.670 5.795 5.633 5.730 1,101,201 -0.01(-0.17%)
Feb 27, 2024 5.780 5.835 5.720 5.740 742,024 -0.01(-0.17%)
Feb 26, 2024 5.800 5.870 5.720 5.750 705,399 -0.09(-1.54%)
Feb 23, 2024 5.860 5.910 5.780 5.840 583,401 -0.02(-0.34%)
Feb 22, 2024 5.910 5.965 5.800 5.860 799,480 -0.08(-1.35%)
Feb 21, 2024 5.890 5.950 5.820 5.940 795,285 +0.04(+0.68%)
Feb 20, 2024 5.810 5.975 5.770 5.900 755,269 +0.01(+0.17%)
Feb 16, 2024 6.000 6.030 5.810 5.890 832,269 -0.18(-2.97%)
Feb 15, 2024 5.980 6.115 5.940 6.070 952,672 +0.17(+2.88%)
Feb 14, 2024 5.900 5.990 5.785 5.900 998,739 +0.10(+1.72%)
Feb 13, 2024 5.950 5.970 5.720 5.800 1,405,770 -0.36(-5.84%)
Feb 12, 2024 6.120 6.250 6.100 6.160 1,046,560 +0.05(+0.82%)
Feb 09, 2024 5.920 6.120 5.835 6.110 1,047,131 +0.19(+3.21%)
Feb 08, 2024 5.840 6.030 5.840 5.920 927,430 +0.09(+1.54%)
Feb 07, 2024 5.890 5.904 5.735 5.830 1,225,994 -0.08(-1.35%)
Feb 06, 2024 6.040 6.100 5.900 5.910 903,893 -0.12(-1.99%)
Feb 05, 2024 6.090 6.095 5.865 6.030 1,442,012 -0.16(-2.58%)
Feb 02, 2024 6.180 6.285 6.060 6.190 1,238,225 -0.15(-2.37%)
Feb 01, 2024 6.290 6.400 6.140 6.340 1,245,622 +0.08(+1.36%)
Jan 31, 2024 6.413 6.482 6.255 6.255 1,698,085 -0.24(-3.65%)
Jan 30, 2024 6.442 6.521 6.413 6.492 736,934 +0.02(+0.30%)
Jan 29, 2024 6.314 6.492 6.266 6.472 958,585 +0.12(+1.86%)
Jan 26, 2024 6.354 6.502 6.324 6.354 1,273,201 +0.04(+0.62%)
Jan 25, 2024 6.087 6.438 6.043 6.314 1,312,305 +0.36(+5.96%)
Jan 24, 2024 5.998 6.176 5.944 5.959 1,386,128 -0.04(-0.66%)
Jan 23, 2024 6.117 6.127 5.979 5.998 694,327 -0.07(-1.14%)
Jan 22, 2024 5.949 6.166 5.920 6.068 883,069 +0.18(+3.02%)
Jan 19, 2024 5.801 5.890 5.712 5.890 612,919 +0.13(+2.23%)
Jan 18, 2024 5.772 5.777 5.663 5.762 733,309 +0.00(+0.00%)
Jan 17, 2024 5.633 5.762 5.614 5.762 873,477 +0.02(+0.34%)
Jan 16, 2024 5.821 5.846 5.703 5.742 686,178 -0.18(-3.00%)
Jan 12, 2024 6.038 6.072 5.786 5.920 633,695 -0.06(-0.99%)
Jan 11, 2024 6.028 6.058 5.821 5.979 953,785 -0.12(-1.94%)
Jan 10, 2024 5.870 6.107 5.870 6.097 873,061 +0.18(+3.00%)
Jan 09, 2024 5.920 5.959 5.826 5.920 678,336 -0.10(-1.64%)
Jan 08, 2024 6.077 6.087 5.961 6.018 711,353 -0.06(-0.97%)
Jan 05, 2024 5.989 6.151 5.989 6.077 1,080,045 +0.03(+0.49%)
Jan 04, 2024 6.137 6.228 6.038 6.048 792,133 -0.07(-1.13%)
Jan 03, 2024 6.304 6.349 6.100 6.117 775,301 -0.24(-3.73%)
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.