NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.09
-0.0100 (-0.196%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.76 | $5.73 | Thursday, 2nd May 2024 CFFN stock ended at $5.09. This is 0.196% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.13% from a day low at $4.95 to a day high of $5.10. |
| 90 days | $4.76 | $6.29 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $7.02 | $7.05 | $6.69 | $6.81 | 1 150 718 |
| Mar 28, 2023 | $7.20 | $7.29 | $6.88 | $6.94 | 1 077 852 |
| Mar 27, 2023 | $7.46 | $7.52 | $7.24 | $7.26 | 857 115 |
| Mar 24, 2023 | $6.94 | $7.32 | $6.94 | $7.29 | 996 916 |
| Mar 23, 2023 | $7.25 | $7.25 | $6.97 | $7.02 | 1 169 918 |
| Mar 22, 2023 | $7.47 | $7.61 | $7.15 | $7.18 | 1 448 551 |
| Mar 21, 2023 | $7.60 | $7.78 | $7.41 | $7.48 | 1 630 757 |
| Mar 20, 2023 | $7.69 | $7.95 | $7.36 | $7.37 | 1 475 858 |
| Mar 17, 2023 | $7.59 | $7.65 | $7.30 | $7.55 | 6 436 365 |
| Mar 16, 2023 | $7.54 | $7.97 | $7.53 | $7.77 | 1 209 633 |
| Mar 15, 2023 | $7.47 | $7.74 | $7.21 | $7.65 | 2 070 670 |
| Mar 14, 2023 | $7.46 | $7.88 | $7.46 | $7.75 | 2 564 340 |
| Mar 13, 2023 | $7.12 | $7.18 | $6.64 | $7.07 | 2 931 247 |
| Mar 10, 2023 | $7.36 | $7.48 | $7.21 | $7.38 | 1 231 575 |
| Mar 09, 2023 | $7.79 | $7.82 | $7.46 | $7.50 | 1 025 512 |
| Mar 08, 2023 | $7.88 | $7.89 | $7.76 | $7.83 | 550 561 |
| Mar 07, 2023 | $8.07 | $8.07 | $7.78 | $7.86 | 719 862 |
| Mar 06, 2023 | $8.28 | $8.32 | $8.02 | $8.07 | 708 445 |
| Mar 03, 2023 | $8.28 | $8.31 | $8.22 | $8.30 | 560 052 |
| Mar 02, 2023 | $8.26 | $8.36 | $8.21 | $8.25 | 793 387 |
| Mar 01, 2023 | $8.33 | $8.36 | $8.24 | $8.31 | 460 788 |
| Feb 28, 2023 | $8.37 | $8.47 | $8.35 | $8.39 | 765 502 |
| Feb 27, 2023 | $8.44 | $8.51 | $8.35 | $8.36 | 564 327 |
| Feb 24, 2023 | $8.35 | $8.44 | $8.30 | $8.42 | 517 380 |
| Feb 23, 2023 | $8.38 | $8.48 | $8.38 | $8.43 | 551 912 |
