$8.14 (-0.489%)

Volume: 943.346k

Closed: Jan 27, 2023

Hollow Logo Score: -2.285
Capitol Federal Financial Stock
$8.14 (-0.489%)

Volume: 943.346k

Closed: Jan 27, 2023

Score Hollow Logo -2.285
NASDAQ:CFFN

Capitol Federal Financial Stock Price (Quote)

$8.14 ( -0.489% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $7.85 $8.93 Friday, 27th Jan 2023 CFFN stock ended at $8.14. This is 0.489% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.63% from a day low at $8.00 to a day high of $8.21.
90 days $7.62 $8.93
52 weeks $7.19 $11.32

Historical Capitol Federal Financial prices

Date Open High Low Close Volume
2023-01-27 $8.18 $8.21 $8.00 $8.14 943 346
2023-01-26 $8.10 $8.22 $7.85 $8.18 1 813 944
2023-01-25 $8.42 $8.42 $8.15 $8.17 730 786
2023-01-24 $8.57 $8.57 $8.37 $8.43 594 695
2023-01-23 $8.51 $8.63 $8.47 $8.53 614 055
2023-01-20 $8.54 $8.57 $8.37 $8.51 750 032
2023-01-19 $8.42 $8.49 $8.35 $8.46 466 941
2023-01-18 $8.64 $8.64 $8.45 $8.47 460 200
2023-01-17 $8.73 $8.77 $8.61 $8.64 362 310
2023-01-13 $8.64 $8.80 $8.58 $8.71 594 209
2023-01-12 $8.71 $8.79 $8.64 $8.71 571 900
2023-01-11 $8.74 $8.79 $8.68 $8.71 426 325
2023-01-10 $8.73 $8.79 $8.65 $8.72 589 000
2023-01-09 $8.88 $8.93 $8.71 $8.74 591 628
2023-01-06 $8.70 $8.89 $8.68 $8.88 605 100
2023-01-05 $8.66 $8.69 $8.59 $8.65 412 386
2023-01-04 $8.70 $8.80 $8.64 $8.69 854 785
2023-01-03 $8.63 $8.68 $8.49 $8.62 991 995
2022-12-30 $8.67 $8.70 $8.53 $8.65 764 171
2022-12-29 $8.61 $8.76 $8.57 $8.69 799 614
2022-12-28 $8.71 $8.73 $8.53 $8.58 741 955
2022-12-27 $8.65 $8.72 $8.62 $8.69 782 252
2022-12-23 $8.50 $8.74 $8.49 $8.60 808 765
2022-12-22 $8.37 $8.51 $8.29 $8.50 1 625 948
2022-12-21 $8.28 $8.41 $8.25 $8.41 520 856
2022-12-20 $8.12 $8.25 $8.07 $8.23 862 904
2022-12-19 $7.93 $8.12 $7.84 $8.10 1 201 252
2022-12-16 $7.83 $7.99 $7.74 $7.94 1 954 368
2022-12-15 $7.97 $8.02 $7.89 $7.92 673 143
2022-12-14 $8.28 $8.33 $8.02 $8.02 711 318
2022-12-13 $8.23 $8.47 $8.23 $8.29 1 330 812
2022-12-12 $8.23 $8.30 $8.13 $8.22 603 986
2022-12-09 $8.25 $8.37 $8.21 $8.22 472 604
2022-12-08 $8.27 $8.32 $8.22 $8.27 562 149
2022-12-07 $8.24 $8.32 $8.22 $8.25 628 917
2022-12-06 $8.30 $8.35 $8.20 $8.29 595 161
2022-12-05 $8.41 $8.42 $8.22 $8.29 576 609
2022-12-02 $8.32 $8.52 $8.20 $8.44 750 263
2022-12-01 $8.42 $8.42 $8.26 $8.34 748 329
2022-11-30 $8.14 $8.37 $8.08 $8.37 700 478
2022-11-29 $8.17 $8.25 $8.13 $8.21 432 947
2022-11-28 $8.15 $8.25 $8.15 $8.19 416 517
2022-11-25 $8.31 $8.31 $8.21 $8.21 250 628
2022-11-23 $8.20 $8.29 $8.17 $8.27 372 523
2022-11-22 $8.18 $8.29 $8.02 $8.24 506 004
2022-11-21 $8.13 $8.22 $8.12 $8.17 239 875
2022-11-18 $8.12 $8.18 $8.01 $8.17 471 954
2022-11-17 $7.86 $8.01 $7.86 $7.96 334 280
2022-11-16 $8.28 $8.32 $8.17 $8.25 367 140
2022-11-15 $8.28 $8.39 $8.26 $8.35 287 716

Hot Stocks To Watch:

About Capitol Federal Financial

Capitol Federal Financial Capitol Federal Financial, Inc. operates as the holding company for Capitol Federal Savings Bank that provides various retail banking products and services in the United States. The company accepts a range of deposit products, including savings accounts, money market deposit accounts, interest-bearing and non-interest-bearing checking accounts, and certificates of deposit. It also provides various loan products, such as one- to four-family reside... CFFN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT