14-day Premium Trial Subscription Try For FreeTry Free
$5.07
-0.0200 (-0.393%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Capitol Federal Financial prices

Date Open High Low Close Volume
Jan 19, 2022 $11.43 $11.49 $11.15 $11.18 622 900
Jan 18, 2022 $11.57 $11.76 $11.39 $11.40 634 400
Jan 14, 2022 $11.50 $11.66 $11.46 $11.55 961 400
Jan 13, 2022 $11.57 $11.71 $11.52 $11.54 834 000
Jan 12, 2022 $11.60 $11.65 $11.51 $11.56 609 200
Jan 11, 2022 $11.66 $11.72 $11.49 $11.60 632 400
Jan 10, 2022 $11.74 $11.78 $11.61 $11.69 470 700
Jan 07, 2022 $11.68 $11.72 $11.59 $11.68 555 600
Jan 06, 2022 $11.55 $11.74 $11.55 $11.68 528 700
Jan 05, 2022 $11.67 $11.69 $11.47 $11.50 375 499
Jan 04, 2022 $11.62 $11.76 $11.59 $11.59 368 916
Jan 03, 2022 $11.39 $11.65 $11.39 $11.52 417 011
Dec 31, 2021 $11.39 $11.43 $11.30 $11.33 378 958
Dec 30, 2021 $11.44 $11.49 $11.25 $11.38 354 676
Dec 29, 2021 $11.45 $11.47 $11.36 $11.43 381 950
Dec 28, 2021 $11.36 $11.49 $11.27 $11.39 280 682
Dec 27, 2021 $11.34 $11.43 $11.28 $11.42 305 529
Dec 23, 2021 $11.40 $11.49 $11.13 $11.37 220 379
Dec 22, 2021 $11.22 $11.40 $11.17 $11.38 410 949
Dec 21, 2021 $11.06 $11.33 $11.06 $11.17 332 503
Dec 20, 2021 $10.98 $11.15 $10.86 $11.01 771 287
Dec 17, 2021 $11.34 $11.40 $10.97 $11.13 2 216 372
Dec 16, 2021 $11.15 $11.46 $11.10 $11.24 943 781
Dec 15, 2021 $11.19 $11.48 $11.02 $11.06 1 377 036
Dec 14, 2021 $11.16 $11.39 $11.14 $11.17 854 850
Click to get the best stock tips daily for free!

About Capitol Federal Financial

Capitol Federal Financial Capitol Federal Financial, Inc. operates as the holding company for Capitol Federal Savings Bank that provides various retail banking products and services in the United States. The company accepts a range of deposit products, including savings accounts, money market deposit accounts, interest-bearing and non-interest-bearing checking accounts, and certificates of deposit. It also provides various loan products, such as one- to four-family reside... CFFN Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT