NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.21
-0.0700 (-1.33%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.07 | $6.04 | Monday, 22nd Apr 2024 CFFN stock ended at $5.21. This is 1.33% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $5.21 to a day high of $5.34. |
| 90 days | $5.07 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2024 | $5.67 | $5.86 | $5.67 | $5.83 | 2 151 486 |
| Mar 14, 2024 | $5.79 | $5.80 | $5.66 | $5.69 | 1 012 611 |
| Mar 13, 2024 | $5.73 | $5.89 | $5.73 | $5.83 | 799 570 |
| Mar 12, 2024 | $5.83 | $5.83 | $5.68 | $5.76 | 764 209 |
| Mar 11, 2024 | $5.85 | $5.90 | $5.80 | $5.83 | 501 564 |
| Mar 08, 2024 | $5.90 | $5.97 | $5.86 | $5.89 | 668 225 |
| Mar 07, 2024 | $5.91 | $5.94 | $5.79 | $5.83 | 824 050 |
| Mar 06, 2024 | $5.83 | $5.85 | $5.66 | $5.84 | 1 335 558 |
| Mar 05, 2024 | $5.57 | $5.94 | $5.53 | $5.81 | 1 354 784 |
| Mar 04, 2024 | $5.65 | $5.73 | $5.55 | $5.57 | 866 948 |
| Mar 01, 2024 | $5.75 | $5.75 | $5.64 | $5.65 | 794 678 |
| Feb 29, 2024 | $5.88 | $5.95 | $5.76 | $5.79 | 853 743 |
| Feb 28, 2024 | $5.67 | $5.80 | $5.63 | $5.73 | 1 077 380 |
| Feb 27, 2024 | $5.78 | $5.84 | $5.72 | $5.74 | 706 853 |
| Feb 26, 2024 | $5.80 | $5.87 | $5.72 | $5.75 | 593 319 |
| Feb 23, 2024 | $5.86 | $5.91 | $5.78 | $5.84 | 487 284 |
| Feb 22, 2024 | $5.91 | $5.97 | $5.80 | $5.86 | 752 286 |
| Feb 21, 2024 | $5.89 | $5.95 | $5.82 | $5.94 | 772 692 |
| Feb 20, 2024 | $5.81 | $5.98 | $5.78 | $5.90 | 698 306 |
| Feb 16, 2024 | $6.00 | $6.03 | $5.81 | $5.89 | 787 527 |
| Feb 15, 2024 | $5.98 | $6.12 | $5.94 | $6.07 | 889 879 |
| Feb 14, 2024 | $5.90 | $5.98 | $5.79 | $5.90 | 968 277 |
| Feb 13, 2024 | $5.95 | $5.97 | $5.72 | $5.80 | 1 328 576 |
| Feb 12, 2024 | $6.12 | $6.25 | $6.10 | $6.16 | 1 014 832 |
| Feb 09, 2024 | $5.92 | $6.12 | $5.84 | $6.11 | 989 311 |
