NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.10
+0.330 (+6.92%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.76 | $5.93 | Wednesday, 1st May 2024 CFFN stock ended at $5.10. This is 6.92% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.21% from a day low at $4.78 to a day high of $5.22. |
| 90 days | $4.76 | $6.40 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $6.52 | $6.60 | $6.35 | $6.38 | 768 952 |
| Apr 24, 2023 | $6.60 | $6.75 | $6.56 | $6.57 | 772 437 |
| Apr 21, 2023 | $6.56 | $6.61 | $6.50 | $6.59 | 627 802 |
| Apr 20, 2023 | $6.62 | $6.72 | $6.50 | $6.57 | 733 950 |
| Apr 19, 2023 | $6.57 | $6.73 | $6.52 | $6.66 | 637 501 |
| Apr 18, 2023 | $6.73 | $6.73 | $6.50 | $6.56 | 624 665 |
| Apr 17, 2023 | $6.63 | $6.74 | $6.55 | $6.72 | 1 783 051 |
| Apr 14, 2023 | $6.92 | $6.94 | $6.58 | $6.63 | 927 849 |
| Apr 13, 2023 | $6.76 | $6.86 | $6.60 | $6.82 | 742 364 |
| Apr 12, 2023 | $6.80 | $6.85 | $6.70 | $6.75 | 796 310 |
| Apr 11, 2023 | $6.77 | $6.79 | $6.68 | $6.75 | 463 807 |
| Apr 10, 2023 | $6.73 | $6.81 | $6.67 | $6.74 | 841 345 |
| Apr 06, 2023 | $6.64 | $6.76 | $6.59 | $6.73 | 606 862 |
| Apr 05, 2023 | $6.57 | $6.69 | $6.56 | $6.61 | 1 035 938 |
| Apr 04, 2023 | $6.69 | $6.69 | $6.46 | $6.65 | 973 378 |
| Apr 03, 2023 | $6.70 | $6.78 | $6.59 | $6.65 | 1 289 989 |
| Mar 31, 2023 | $6.72 | $6.81 | $6.66 | $6.73 | 960 343 |
| Mar 30, 2023 | $6.88 | $7.02 | $6.62 | $6.72 | 757 048 |
| Mar 29, 2023 | $7.02 | $7.05 | $6.69 | $6.81 | 1 150 718 |
