NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.28
+0.120 (+2.33%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.07 | $6.04 | Friday, 19th Apr 2024 CFFN stock ended at $5.28. This is 2.33% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.34% from a day low at $5.07 to a day high of $5.29. |
| 90 days | $5.07 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $5.13 | $5.29 | $5.07 | $5.28 | 1 078 245 |
| 2024-04-18 | $5.11 | $5.22 | $5.10 | $5.16 | 803 434 |
| 2024-04-17 | $5.18 | $5.20 | $5.08 | $5.12 | 827 040 |
| 2024-04-16 | $5.34 | $5.34 | $5.10 | $5.10 | 768 537 |
| 2024-04-15 | $5.30 | $5.40 | $5.16 | $5.21 | 879 864 |
| 2024-04-12 | $5.28 | $5.35 | $5.23 | $5.29 | 1 113 698 |
| 2024-04-11 | $5.32 | $5.41 | $5.24 | $5.33 | 784 829 |
| 2024-04-10 | $5.40 | $5.40 | $5.15 | $5.26 | 1 148 770 |
| 2024-04-09 | $5.54 | $5.60 | $5.50 | $5.53 | 626 050 |
| 2024-04-08 | $5.48 | $5.55 | $5.47 | $5.50 | 553 002 |
| 2024-04-05 | $5.56 | $5.57 | $5.43 | $5.46 | 357 267 |
| 2024-04-04 | $5.65 | $5.70 | $5.54 | $5.57 | 621 122 |
| 2024-04-03 | $5.61 | $5.67 | $5.54 | $5.55 | 645 432 |
| 2024-04-02 | $5.67 | $5.73 | $5.57 | $5.66 | 964 759 |
| 2024-04-01 | $5.93 | $5.93 | $5.75 | $5.76 | 513 626 |
| 2024-03-28 | $5.90 | $6.04 | $5.90 | $5.96 | 863 361 |
| 2024-03-27 | $5.65 | $5.90 | $5.64 | $5.90 | 605 782 |
| 2024-03-26 | $5.67 | $5.72 | $5.55 | $5.60 | 632 190 |
| 2024-03-25 | $5.69 | $5.74 | $5.65 | $5.66 | 472 305 |
| 2024-03-22 | $5.83 | $5.85 | $5.63 | $5.63 | 547 827 |
| 2024-03-21 | $5.79 | $5.88 | $5.46 | $5.81 | 887 634 |
| 2024-03-20 | $5.45 | $5.83 | $5.41 | $5.75 | 887 906 |
| 2024-03-19 | $5.60 | $5.65 | $5.51 | $5.51 | 765 352 |
| 2024-03-18 | $5.81 | $5.81 | $5.59 | $5.60 | 986 912 |
| 2024-03-15 | $5.67 | $5.86 | $5.67 | $5.83 | 2 151 486 |
