Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Capitol Federal Financial Stock Price (Quote) NASDAQ:CFFN
$11.55 ( 0.0867% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.86 | $11.78 | Friday, 14th Jan 2022 CFFN stock ended at $11.55. This is 0.0867% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 1.75% from a day low at $11.46 to a day high of $11.66. |
| 90 days | $10.86 | $12.79 | |
| 52 weeks | $10.67 | $14.38 |
Historical Capitol Federal Financial prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $11.50 | $11.66 | $11.46 | $11.55 | 961 379 |
| 2022-01-13 | $11.57 | $11.71 | $11.52 | $11.54 | 834 022 |
| 2022-01-12 | $11.60 | $11.65 | $11.51 | $11.56 | 609 184 |
| 2022-01-11 | $11.66 | $11.72 | $11.49 | $11.60 | 632 438 |
| 2022-01-10 | $11.74 | $11.78 | $11.61 | $11.69 | 470 656 |
| 2022-01-07 | $11.68 | $11.72 | $11.59 | $11.68 | 555 575 |
| 2022-01-06 | $11.55 | $11.74 | $11.55 | $11.68 | 528 700 |
| 2022-01-05 | $11.67 | $11.69 | $11.47 | $11.50 | 375 499 |
| 2022-01-04 | $11.62 | $11.76 | $11.59 | $11.59 | 368 916 |
| 2022-01-03 | $11.39 | $11.65 | $11.39 | $11.52 | 417 011 |
| 2021-12-31 | $11.39 | $11.43 | $11.30 | $11.33 | 378 958 |
| 2021-12-30 | $11.44 | $11.49 | $11.25 | $11.38 | 354 676 |
| 2021-12-29 | $11.45 | $11.47 | $11.36 | $11.43 | 381 950 |
| 2021-12-28 | $11.36 | $11.49 | $11.27 | $11.39 | 280 682 |
| 2021-12-27 | $11.34 | $11.43 | $11.28 | $11.42 | 305 529 |
| 2021-12-23 | $11.40 | $11.49 | $11.13 | $11.37 | 220 379 |
| 2021-12-22 | $11.22 | $11.40 | $11.17 | $11.38 | 410 949 |
| 2021-12-21 | $11.06 | $11.33 | $11.06 | $11.17 | 332 503 |
| 2021-12-20 | $10.98 | $11.15 | $10.86 | $11.01 | 771 287 |
| 2021-12-17 | $11.34 | $11.40 | $10.97 | $11.13 | 2 216 372 |
| 2021-12-16 | $11.15 | $11.46 | $11.10 | $11.24 | 943 781 |
| 2021-12-15 | $11.19 | $11.48 | $11.02 | $11.06 | 1 377 036 |
| 2021-12-14 | $11.16 | $11.39 | $11.14 | $11.17 | 854 850 |
| 2021-12-13 | $11.25 | $11.36 | $11.11 | $11.14 | 400 080 |
| 2021-12-10 | $11.32 | $11.41 | $11.22 | $11.29 | 266 903 |
| 2021-12-09 | $11.39 | $11.52 | $11.26 | $11.27 | 329 450 |
| 2021-12-08 | $11.57 | $11.74 | $11.43 | $11.46 | 268 603 |
| 2021-12-07 | $11.72 | $11.76 | $11.49 | $11.57 | 484 643 |
| 2021-12-06 | $11.63 | $11.90 | $11.56 | $11.66 | 562 260 |
| 2021-12-03 | $11.67 | $11.77 | $11.44 | $11.49 | 755 919 |
| 2021-12-02 | $11.35 | $11.65 | $11.33 | $11.55 | 360 086 |
| 2021-12-01 | $11.57 | $11.92 | $11.28 | $11.29 | 482 710 |
| 2021-11-30 | $11.40 | $11.90 | $11.27 | $11.36 | 657 994 |
| 2021-11-29 | $11.79 | $11.99 | $11.48 | $11.50 | 494 571 |
| 2021-11-26 | $11.87 | $11.88 | $11.54 | $11.71 | 422 833 |
| 2021-11-24 | $12.16 | $12.27 | $12.12 | $12.19 | 344 476 |
| 2021-11-23 | $12.35 | $12.48 | $12.20 | $12.21 | 398 667 |
| 2021-11-22 | $12.01 | $12.48 | $12.01 | $12.31 | 502 993 |
| 2021-11-19 | $11.81 | $12.05 | $11.63 | $11.95 | 805 409 |
| 2021-11-18 | $12.10 | $12.15 | $11.88 | $11.91 | 576 993 |
| 2021-11-17 | $12.42 | $12.44 | $12.16 | $12.26 | 536 531 |
| 2021-11-16 | $12.59 | $12.65 | $12.40 | $12.46 | 511 001 |
| 2021-11-15 | $12.65 | $12.67 | $12.56 | $12.59 | 329 475 |
| 2021-11-12 | $12.79 | $12.79 | $12.60 | $12.65 | 324 211 |
| 2021-11-11 | $12.72 | $12.78 | $12.62 | $12.74 | 216 898 |
| 2021-11-10 | $12.59 | $12.78 | $12.58 | $12.72 | 236 918 |
| 2021-11-09 | $12.60 | $12.67 | $12.50 | $12.55 | 378 030 |
| 2021-11-08 | $12.44 | $12.66 | $12.44 | $12.63 | 342 753 |
| 2021-11-05 | $12.31 | $12.56 | $12.31 | $12.43 | 561 362 |
| 2021-11-04 | $12.33 | $12.42 | $12.06 | $12.21 | 549 228 |
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 various deposit products comprising savings accounts, money market accounts, interest-bearing and noninterest-bearing checking accounts, and certificates of deposits. It also provides various loan products, such as one- to four-family residential real ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
