NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.28
+0.0700 (+1.34%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.07 | $6.04 | Tuesday, 23rd Apr 2024 CFFN stock ended at $5.28. This is 1.34% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.50% from a day low at $5.20 to a day high of $5.33. |
| 90 days | $5.07 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $6.06 | $6.06 | $5.88 | $5.98 | 1 084 500 |
| May 30, 2023 | $6.19 | $6.19 | $6.00 | $6.12 | 654 601 |
| May 26, 2023 | $6.10 | $6.16 | $5.98 | $6.15 | 613 655 |
| May 25, 2023 | $6.07 | $6.12 | $6.00 | $6.08 | 577 988 |
| May 24, 2023 | $6.08 | $6.14 | $6.05 | $6.06 | 575 232 |
| May 23, 2023 | $5.99 | $6.23 | $5.99 | $6.10 | 1 044 155 |
| May 22, 2023 | $5.86 | $5.97 | $5.80 | $5.94 | 910 771 |
| May 19, 2023 | $5.96 | $6.04 | $5.70 | $5.81 | 1 225 427 |
| May 18, 2023 | $5.82 | $5.89 | $5.75 | $5.87 | 877 607 |
| May 17, 2023 | $5.56 | $5.85 | $5.45 | $5.81 | 1 173 631 |
| May 16, 2023 | $5.53 | $5.58 | $5.47 | $5.47 | 684 869 |
| May 15, 2023 | $5.43 | $5.58 | $5.42 | $5.52 | 698 246 |
| May 12, 2023 | $5.41 | $5.42 | $5.31 | $5.41 | 555 699 |
| May 11, 2023 | $5.37 | $5.44 | $5.33 | $5.38 | 584 806 |
| May 10, 2023 | $5.56 | $5.56 | $5.40 | $5.44 | 514 130 |
| May 09, 2023 | $5.50 | $5.54 | $5.39 | $5.48 | 689 893 |
| May 08, 2023 | $5.75 | $5.83 | $5.51 | $5.52 | 699 650 |
| May 05, 2023 | $5.77 | $5.93 | $5.56 | $5.67 | 1 144 739 |
| May 04, 2023 | $5.45 | $5.58 | $5.25 | $5.54 | 1 235 743 |
| May 03, 2023 | $5.70 | $5.81 | $5.55 | $5.64 | 1 489 208 |
| May 02, 2023 | $6.01 | $6.01 | $5.61 | $5.68 | 1 224 051 |
| May 01, 2023 | $6.18 | $6.20 | $5.96 | $6.01 | 1 315 210 |
| Apr 28, 2023 | $6.39 | $6.45 | $6.17 | $6.20 | 892 412 |
| Apr 27, 2023 | $6.45 | $6.49 | $6.31 | $6.38 | 772 808 |
| Apr 26, 2023 | $6.32 | $6.63 | $6.32 | $6.45 | 796 971 |
