GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Capitol Federal Financial Stock Price (Quote) NASDAQ:CFFN

$12.33 ( 0.33% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $12.27 $13.31 Friday, 11th Jun 2021 CFFN stock ended at $12.33. This is 0.33% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.30% from a day low at $12.27 to a day high of $12.43.
90 days $12.27 $14.38
52 weeks $8.75 $14.38

Historical Capitol Federal Financial prices

Date Open High Low Close Volume
2021-06-11 $12.33 $12.43 $12.27 $12.33 234 473
2021-06-10 $12.52 $12.61 $12.27 $12.29 410 077
2021-06-09 $12.97 $12.99 $12.89 $12.91 622 359
2021-06-08 $12.89 $13.05 $12.84 $12.99 578 089
2021-06-07 $12.93 $13.01 $12.86 $12.91 348 612
2021-06-04 $12.92 $13.02 $12.83 $12.86 374 920
2021-06-03 $12.94 $13.04 $12.88 $12.94 490 927
2021-06-02 $13.11 $13.15 $12.89 $12.93 583 818
2021-06-01 $13.01 $13.17 $12.97 $13.06 924 066
2021-05-28 $12.91 $12.99 $12.80 $12.94 457 471
2021-05-27 $12.80 $13.03 $12.80 $12.86 455 349
2021-05-26 $12.63 $12.73 $12.58 $12.69 276 676
2021-05-25 $13.06 $13.14 $12.59 $12.60 497 193
2021-05-24 $13.29 $13.30 $13.01 $13.07 388 110
2021-05-21 $13.23 $13.31 $13.03 $13.27 567 622
2021-05-20 $13.01 $13.15 $12.94 $13.13 408 260
2021-05-19 $12.90 $13.15 $12.81 $13.06 622 188
2021-05-18 $13.07 $13.16 $13.00 $13.00 426 703
2021-05-17 $13.03 $13.14 $12.91 $13.07 246 912
2021-05-14 $13.14 $13.16 $12.92 $13.03 533 129
2021-05-13 $12.58 $13.06 $12.58 $12.99 425 369
2021-05-12 $12.92 $12.96 $12.53 $12.57 388 244
2021-05-11 $12.72 $12.92 $12.72 $12.83 216 555
2021-05-10 $13.06 $13.24 $12.90 $12.91 375 611
2021-05-07 $13.03 $13.12 $13.00 $13.09 238 341
2021-05-06 $13.00 $13.16 $12.89 $13.16 295 878
2021-05-05 $13.22 $13.22 $13.00 $13.06 313 405
2021-05-04 $13.18 $13.24 $13.09 $13.19 262 943
2021-05-03 $13.03 $13.26 $13.02 $13.19 364 984
2021-04-30 $13.18 $13.20 $12.90 $12.93 527 816
2021-04-29 $12.56 $13.31 $12.56 $13.17 194 154
2021-04-28 $13.13 $13.19 $13.03 $13.06 211 134
2021-04-27 $13.14 $13.19 $12.96 $13.14 308 694
2021-04-26 $13.34 $13.41 $13.15 $13.17 243 696
2021-04-23 $12.91 $13.29 $12.91 $13.25 487 458
2021-04-22 $12.99 $13.02 $12.84 $12.87 328 059
2021-04-21 $12.79 $12.98 $12.79 $12.95 276 488
2021-04-20 $13.03 $13.09 $12.76 $12.77 340 709
2021-04-19 $13.15 $13.15 $12.93 $13.12 650 580
2021-04-16 $13.27 $13.34 $13.05 $13.14 225 032
2021-04-15 $13.10 $13.15 $12.94 $13.15 385 399
2021-04-14 $12.94 $13.24 $12.94 $13.09 305 457
2021-04-13 $13.07 $13.19 $12.89 $12.98 444 425
2021-04-12 $13.21 $13.23 $13.09 $13.12 306 270
2021-04-09 $13.25 $13.29 $13.09 $13.23 370 837
2021-04-08 $13.16 $13.28 $13.06 $13.24 328 440
2021-04-07 $13.28 $13.33 $13.10 $13.20 526 996
2021-04-06 $13.49 $13.51 $13.21 $13.29 378 755
2021-04-05 $13.50 $13.57 $13.36 $13.50 387 388
2021-04-01 $13.17 $13.44 $13.10 $13.38 433 418

About 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 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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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