NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.07
-0.0200 (-0.393%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.76 | $5.70 | Friday, 3rd May 2024 CFFN stock ended at $5.07. This is 0.393% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.88% from a day low at $5.03 to a day high of $5.22. |
| 90 days | $4.76 | $6.25 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $8.38 | $8.48 | $8.38 | $8.43 | 551 912 |
| Feb 22, 2023 | $8.45 | $8.48 | $8.34 | $8.37 | 1 165 092 |
| Feb 21, 2023 | $8.52 | $8.53 | $8.40 | $8.42 | 1 053 558 |
| Feb 17, 2023 | $8.41 | $8.61 | $8.39 | $8.57 | 684 777 |
| Feb 16, 2023 | $8.44 | $8.50 | $8.38 | $8.41 | 470 745 |
| Feb 15, 2023 | $8.34 | $8.54 | $8.29 | $8.50 | 417 826 |
| Feb 14, 2023 | $8.47 | $8.51 | $8.37 | $8.40 | 654 008 |
| Feb 13, 2023 | $8.42 | $8.50 | $8.38 | $8.48 | 824 594 |
| Feb 10, 2023 | $8.43 | $8.51 | $8.33 | $8.45 | 627 538 |
| Feb 09, 2023 | $8.57 | $8.57 | $8.39 | $8.41 | 496 019 |
| Feb 08, 2023 | $8.60 | $8.62 | $8.52 | $8.53 | 444 392 |
| Feb 07, 2023 | $8.62 | $8.67 | $8.55 | $8.63 | 529 402 |
| Feb 06, 2023 | $8.76 | $8.79 | $8.57 | $8.66 | 555 635 |
| Feb 03, 2023 | $8.68 | $8.79 | $8.62 | $8.78 | 928 222 |
| Feb 02, 2023 | $8.41 | $8.75 | $8.40 | $8.68 | 1 100 292 |
| Feb 01, 2023 | $8.35 | $8.57 | $8.31 | $8.48 | 1 017 664 |
| Jan 31, 2023 | $8.15 | $8.39 | $8.11 | $8.37 | 1 054 962 |
| Jan 30, 2023 | $8.10 | $8.21 | $8.07 | $8.14 | 760 940 |
| Jan 27, 2023 | $8.18 | $8.21 | $8.00 | $8.14 | 943 346 |
| Jan 26, 2023 | $8.10 | $8.22 | $7.85 | $8.18 | 1 813 944 |
| Jan 25, 2023 | $8.42 | $8.42 | $8.15 | $8.17 | 730 786 |
| Jan 24, 2023 | $8.57 | $8.57 | $8.37 | $8.43 | 594 695 |
| Jan 23, 2023 | $8.51 | $8.63 | $8.47 | $8.53 | 614 055 |
| Jan 20, 2023 | $8.54 | $8.57 | $8.37 | $8.51 | 750 032 |
| Jan 19, 2023 | $8.42 | $8.49 | $8.35 | $8.46 | 466 941 |
