Capitol Federal Financial Stock Price (Quote) NASDAQ:CFFN
$9.30 ( -0.32% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.03 | $10.09 | Tuesday, 5th Jul 2022 CFFN stock ended at $9.30. This is 0.32% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.37% from a day low at $9.06 to a day high of $9.36. |
90 days | $9.03 | $10.74 | |
52 weeks | $9.03 | $12.79 |
Historical Capitol Federal Financial prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $9.22 | $9.36 | $9.06 | $9.30 | 1 001 985 |
2022-07-01 | $9.17 | $9.36 | $9.13 | $9.33 | 654 198 |
2022-06-30 | $9.11 | $9.25 | $9.03 | $9.18 | 951 749 |
2022-06-29 | $9.27 | $9.37 | $9.14 | $9.17 | 639 644 |
2022-06-28 | $9.57 | $9.57 | $9.25 | $9.26 | 703 927 |
2022-06-27 | $9.50 | $9.59 | $9.46 | $9.51 | 738 602 |
2022-06-24 | $9.48 | $9.60 | $9.39 | $9.43 | 1 270 720 |
2022-06-23 | $9.59 | $9.62 | $9.45 | $9.45 | 437 785 |
2022-06-22 | $9.60 | $9.74 | $9.49 | $9.59 | 589 509 |
2022-06-21 | $9.45 | $9.68 | $9.40 | $9.66 | 557 689 |
2022-06-17 | $9.49 | $9.61 | $9.35 | $9.38 | 1 187 332 |
2022-06-16 | $9.39 | $9.49 | $9.31 | $9.41 | 909 134 |
2022-06-15 | $9.42 | $9.55 | $9.34 | $9.44 | 620 504 |
2022-06-14 | $9.34 | $9.45 | $9.28 | $9.38 | 790 270 |
2022-06-13 | $9.20 | $9.47 | $9.20 | $9.33 | 883 239 |
2022-06-10 | $9.36 | $9.48 | $9.29 | $9.30 | 599 597 |
2022-06-09 | $9.64 | $9.65 | $9.39 | $9.40 | 705 338 |
2022-06-08 | $9.89 | $9.91 | $9.79 | $9.84 | 992 170 |
2022-06-07 | $9.96 | $9.96 | $9.85 | $9.91 | 598 974 |
2022-06-06 | $10.03 | $10.09 | $9.94 | $9.98 | 721 419 |
2022-06-03 | $10.21 | $10.23 | $10.01 | $10.02 | 674 551 |
2022-06-02 | $10.20 | $10.23 | $10.08 | $10.18 | 612 679 |
2022-06-01 | $10.14 | $10.23 | $10.02 | $10.19 | 642 661 |
2022-05-31 | $10.39 | $10.39 | $9.98 | $10.15 | 645 171 |
2022-05-27 | $10.06 | $10.16 | $10.06 | $10.15 | 308 097 |
2022-05-26 | $10.05 | $10.16 | $10.05 | $10.07 | 352 305 |
2022-05-25 | $10.06 | $10.17 | $9.94 | $10.01 | 707 296 |
2022-05-24 | $9.93 | $10.07 | $9.81 | $10.02 | 753 341 |
2022-05-23 | $9.93 | $10.05 | $9.87 | $9.89 | 623 594 |
2022-05-20 | $9.75 | $9.80 | $9.61 | $9.79 | 818 555 |
2022-05-19 | $9.71 | $9.81 | $9.65 | $9.67 | 887 737 |
2022-05-18 | $9.70 | $9.81 | $9.62 | $9.76 | 934 955 |
2022-05-17 | $9.58 | $9.77 | $9.57 | $9.73 | 570 472 |
2022-05-16 | $9.53 | $9.64 | $9.43 | $9.47 | 654 259 |
2022-05-13 | $9.65 | $9.71 | $9.43 | $9.59 | 712 521 |
2022-05-12 | $9.59 | $9.67 | $9.48 | $9.66 | 744 854 |
2022-05-11 | $9.60 | $9.72 | $9.57 | $9.58 | 522 764 |
2022-05-10 | $9.63 | $9.80 | $9.41 | $9.53 | 686 471 |
2022-05-09 | $9.45 | $9.70 | $9.41 | $9.62 | 816 780 |
2022-05-06 | $9.48 | $9.73 | $9.36 | $9.56 | 758 111 |
2022-05-05 | $9.71 | $9.72 | $9.44 | $9.51 | 499 349 |
2022-05-04 | $9.65 | $9.86 | $9.51 | $9.85 | 669 192 |
2022-05-03 | $9.68 | $9.73 | $9.57 | $9.61 | 617 569 |
2022-05-02 | $9.68 | $9.82 | $9.51 | $9.66 | 818 322 |
2022-04-29 | $9.88 | $9.99 | $9.56 | $9.63 | 784 591 |
2022-04-28 | $9.97 | $9.98 | $9.82 | $9.92 | 571 314 |
2022-04-27 | $10.05 | $10.34 | $9.85 | $9.90 | 841 201 |
2022-04-26 | $10.09 | $10.19 | $10.00 | $10.04 | 1 181 977 |
2022-04-25 | $10.24 | $10.34 | $10.02 | $10.21 | 906 892 |
2022-04-22 | $10.43 | $10.43 | $10.23 | $10.23 | 424 800 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.