NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$4.81
-0.150 (-3.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.81 | $6.04 | Friday, 26th Apr 2024 CFFN stock ended at $4.81. This is 3.02% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $4.81 to a day high of $4.98. |
| 90 days | $4.81 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $11.84 | $12.27 | $11.77 | $12.13 | 1 020 440 |
| Oct 28, 2021 | $11.67 | $11.80 | $11.59 | $11.75 | 353 616 |
| Oct 27, 2021 | $11.76 | $11.76 | $11.52 | $11.55 | 328 742 |
| Oct 26, 2021 | $11.87 | $11.89 | $11.75 | $11.78 | 349 219 |
| Oct 25, 2021 | $11.90 | $11.90 | $11.75 | $11.85 | 228 262 |
| Oct 22, 2021 | $11.83 | $11.94 | $11.82 | $11.88 | 266 274 |
| Oct 21, 2021 | $11.91 | $11.91 | $11.75 | $11.83 | 374 486 |
| Oct 20, 2021 | $11.75 | $11.90 | $11.65 | $11.88 | 263 107 |
| Oct 19, 2021 | $11.76 | $11.77 | $11.65 | $11.76 | 232 485 |
| Oct 18, 2021 | $11.82 | $11.87 | $11.72 | $11.75 | 255 421 |
| Oct 15, 2021 | $12.02 | $12.02 | $11.85 | $11.85 | 422 046 |
| Oct 14, 2021 | $11.75 | $11.90 | $11.73 | $11.89 | 276 514 |
| Oct 13, 2021 | $11.68 | $11.70 | $11.51 | $11.69 | 317 493 |
| Oct 12, 2021 | $11.70 | $11.77 | $11.66 | $11.70 | 362 429 |
| Oct 11, 2021 | $11.89 | $11.97 | $11.73 | $11.74 | 190 676 |
| Oct 08, 2021 | $11.83 | $11.90 | $11.80 | $11.81 | 182 421 |
| Oct 07, 2021 | $11.81 | $11.90 | $11.76 | $11.86 | 315 388 |
| Oct 06, 2021 | $11.85 | $11.85 | $11.66 | $11.77 | 275 627 |
| Oct 05, 2021 | $11.72 | $11.93 | $11.61 | $11.88 | 310 572 |
| Oct 04, 2021 | $11.71 | $11.78 | $11.67 | $11.71 | 288 186 |
| Oct 01, 2021 | $11.54 | $11.83 | $11.54 | $11.69 | 456 355 |
| Sep 30, 2021 | $11.68 | $11.70 | $11.48 | $11.49 | 606 367 |
| Sep 29, 2021 | $11.58 | $11.69 | $11.53 | $11.64 | 261 835 |
| Sep 28, 2021 | $11.79 | $11.88 | $11.55 | $11.58 | 349 063 |
| Sep 27, 2021 | $11.48 | $11.86 | $11.41 | $11.72 | 436 015 |
