Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Capitol Federal Financial Stock Price (Quote) NASDAQ:CFFN
$11.85 ( -0.34% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.67 | $12.02 | Friday, 15th Oct 2021 CFFN stock ended at $11.85. This is 0.34% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.43% from a day low at $11.85 to a day high of $12.02. |
| 90 days | $10.67 | $12.02 | |
| 52 weeks | $10.67 | $14.38 |
Historical Capitol Federal Financial prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $12.02 | $12.02 | $11.85 | $11.85 | 422 046 |
| 2021-10-14 | $11.75 | $11.90 | $11.73 | $11.89 | 276 514 |
| 2021-10-13 | $11.68 | $11.70 | $11.51 | $11.69 | 317 493 |
| 2021-10-12 | $11.70 | $11.77 | $11.66 | $11.70 | 362 429 |
| 2021-10-11 | $11.89 | $11.97 | $11.73 | $11.74 | 190 676 |
| 2021-10-08 | $11.83 | $11.90 | $11.80 | $11.81 | 182 421 |
| 2021-10-07 | $11.81 | $11.90 | $11.76 | $11.86 | 315 388 |
| 2021-10-06 | $11.85 | $11.85 | $11.66 | $11.77 | 275 627 |
| 2021-10-05 | $11.72 | $11.93 | $11.61 | $11.88 | 310 572 |
| 2021-10-04 | $11.71 | $11.78 | $11.67 | $11.71 | 288 186 |
| 2021-10-01 | $11.54 | $11.83 | $11.54 | $11.69 | 456 355 |
| 2021-09-30 | $11.68 | $11.70 | $11.48 | $11.49 | 606 367 |
| 2021-09-29 | $11.58 | $11.69 | $11.53 | $11.64 | 261 835 |
| 2021-09-28 | $11.79 | $11.88 | $11.55 | $11.58 | 349 063 |
| 2021-09-27 | $11.48 | $11.86 | $11.41 | $11.72 | 436 015 |
| 2021-09-24 | $11.26 | $11.56 | $11.26 | $11.41 | 415 495 |
| 2021-09-23 | $11.37 | $11.45 | $11.23 | $11.28 | 378 875 |
| 2021-09-22 | $11.18 | $11.41 | $11.17 | $11.30 | 481 165 |
| 2021-09-21 | $10.97 | $11.17 | $10.96 | $11.09 | 482 856 |
| 2021-09-20 | $10.79 | $11.01 | $10.73 | $10.99 | 425 738 |
| 2021-09-17 | $10.79 | $10.99 | $10.75 | $10.95 | 1 680 486 |
| 2021-09-16 | $10.84 | $10.93 | $10.67 | $10.76 | 347 766 |
| 2021-09-15 | $10.88 | $10.94 | $10.79 | $10.83 | 405 679 |
| 2021-09-14 | $11.16 | $11.16 | $10.85 | $10.88 | 475 780 |
| 2021-09-13 | $11.05 | $11.16 | $11.00 | $11.13 | 284 332 |
| 2021-09-10 | $11.22 | $11.28 | $11.00 | $11.01 | 387 119 |
| 2021-09-09 | $11.28 | $11.33 | $11.21 | $11.22 | 402 263 |
| 2021-09-08 | $11.48 | $11.48 | $11.21 | $11.29 | 531 649 |
| 2021-09-07 | $11.36 | $11.47 | $11.32 | $11.39 | 274 385 |
| 2021-09-03 | $11.42 | $11.43 | $11.32 | $11.34 | 285 675 |
| 2021-09-02 | $11.46 | $11.52 | $11.40 | $11.41 | 203 542 |
| 2021-09-01 | $11.57 | $11.59 | $11.39 | $11.48 | 383 184 |
| 2021-08-31 | $11.39 | $11.58 | $11.39 | $11.54 | 510 305 |
| 2021-08-30 | $11.57 | $11.57 | $11.37 | $11.40 | 301 760 |
| 2021-08-27 | $11.33 | $11.57 | $11.32 | $11.55 | 410 732 |
| 2021-08-26 | $11.34 | $11.38 | $11.23 | $11.26 | 296 447 |
| 2021-08-25 | $11.39 | $11.52 | $11.32 | $11.34 | 389 180 |
| 2021-08-24 | $11.52 | $11.56 | $11.41 | $11.42 | 257 652 |
| 2021-08-23 | $11.55 | $11.61 | $11.53 | $11.53 | 269 982 |
| 2021-08-20 | $11.13 | $11.55 | $11.13 | $11.51 | 541 524 |
| 2021-08-19 | $11.21 | $11.32 | $11.04 | $11.26 | 617 536 |
| 2021-08-18 | $11.38 | $11.43 | $11.24 | $11.26 | 505 816 |
| 2021-08-17 | $11.25 | $11.43 | $11.23 | $11.41 | 318 866 |
| 2021-08-16 | $11.29 | $11.34 | $11.20 | $11.33 | 503 852 |
| 2021-08-13 | $11.45 | $11.47 | $11.31 | $11.34 | 163 562 |
| 2021-08-12 | $11.41 | $11.48 | $11.38 | $11.44 | 379 844 |
| 2021-08-11 | $11.27 | $11.43 | $11.20 | $11.42 | 261 053 |
| 2021-08-10 | $10.78 | $11.28 | $10.78 | $11.23 | 399 052 |
| 2021-08-09 | $11.09 | $11.15 | $11.04 | $11.11 | 217 888 |
| 2021-08-06 | $11.06 | $11.18 | $11.03 | $11.13 | 204 852 |
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 95.000+ 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.
