NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$4.81
-0.150 (-3.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.81 | $6.04 | Friday, 26th Apr 2024 CFFN stock ended at $4.81. This is 3.02% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $4.81 to a day high of $4.98. |
| 90 days | $4.81 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.93 | $4.98 | $4.81 | $4.81 | 1 236 477 |
| Apr 25, 2024 | $5.02 | $5.05 | $4.81 | $4.96 | 1 260 914 |
| Apr 24, 2024 | $5.31 | $5.42 | $4.98 | $5.18 | 1 295 845 |
| Apr 23, 2024 | $5.23 | $5.33 | $5.20 | $5.28 | 1 225 946 |
| Apr 22, 2024 | $5.31 | $5.34 | $5.21 | $5.21 | 668 729 |
| Apr 19, 2024 | $5.13 | $5.29 | $5.07 | $5.28 | 1 078 245 |
| Apr 18, 2024 | $5.11 | $5.22 | $5.10 | $5.16 | 803 434 |
| Apr 17, 2024 | $5.18 | $5.20 | $5.08 | $5.12 | 827 040 |
| Apr 16, 2024 | $5.34 | $5.34 | $5.10 | $5.10 | 768 537 |
| Apr 15, 2024 | $5.30 | $5.40 | $5.16 | $5.21 | 879 864 |
| Apr 12, 2024 | $5.28 | $5.35 | $5.23 | $5.29 | 1 113 698 |
| Apr 11, 2024 | $5.32 | $5.41 | $5.24 | $5.33 | 784 829 |
| Apr 10, 2024 | $5.40 | $5.40 | $5.15 | $5.26 | 1 148 770 |
| Apr 09, 2024 | $5.54 | $5.60 | $5.50 | $5.53 | 626 050 |
| Apr 08, 2024 | $5.48 | $5.55 | $5.47 | $5.50 | 553 002 |
| Apr 05, 2024 | $5.56 | $5.57 | $5.43 | $5.46 | 357 267 |
| Apr 04, 2024 | $5.65 | $5.70 | $5.54 | $5.57 | 621 122 |
| Apr 03, 2024 | $5.61 | $5.67 | $5.54 | $5.55 | 645 432 |
| Apr 02, 2024 | $5.67 | $5.73 | $5.57 | $5.66 | 964 759 |
| Apr 01, 2024 | $5.93 | $5.93 | $5.75 | $5.76 | 513 626 |
| Mar 28, 2024 | $5.90 | $6.04 | $5.90 | $5.96 | 863 361 |
| Mar 27, 2024 | $5.65 | $5.90 | $5.64 | $5.90 | 605 782 |
| Mar 26, 2024 | $5.67 | $5.72 | $5.55 | $5.60 | 632 190 |
| Mar 25, 2024 | $5.69 | $5.74 | $5.65 | $5.66 | 472 305 |
| Mar 22, 2024 | $5.83 | $5.85 | $5.63 | $5.63 | 547 827 |
