NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.28
+0.0700 (+1.34%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.07 | $6.04 | Tuesday, 23rd Apr 2024 CFFN stock ended at $5.28. This is 1.34% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.50% from a day low at $5.20 to a day high of $5.33. |
| 90 days | $5.07 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2021 | $10.97 | $11.17 | $10.96 | $11.09 | 482 856 |
| Sep 20, 2021 | $10.79 | $11.01 | $10.73 | $10.99 | 425 738 |
| Sep 17, 2021 | $10.79 | $10.99 | $10.75 | $10.95 | 1 680 486 |
| Sep 16, 2021 | $10.84 | $10.93 | $10.67 | $10.76 | 347 766 |
| Sep 15, 2021 | $10.88 | $10.94 | $10.79 | $10.83 | 405 679 |
| Sep 14, 2021 | $11.16 | $11.16 | $10.85 | $10.88 | 475 780 |
| Sep 13, 2021 | $11.05 | $11.16 | $11.00 | $11.13 | 284 332 |
| Sep 10, 2021 | $11.22 | $11.28 | $11.00 | $11.01 | 387 119 |
| Sep 09, 2021 | $11.28 | $11.33 | $11.21 | $11.22 | 402 263 |
| Sep 08, 2021 | $11.48 | $11.48 | $11.21 | $11.29 | 531 649 |
| Sep 07, 2021 | $11.36 | $11.47 | $11.32 | $11.39 | 274 385 |
| Sep 03, 2021 | $11.42 | $11.43 | $11.32 | $11.34 | 285 675 |
| Sep 02, 2021 | $11.46 | $11.52 | $11.40 | $11.41 | 203 542 |
| Sep 01, 2021 | $11.57 | $11.59 | $11.39 | $11.48 | 383 184 |
| Aug 31, 2021 | $11.39 | $11.58 | $11.39 | $11.54 | 510 305 |
| Aug 30, 2021 | $11.57 | $11.57 | $11.37 | $11.40 | 301 760 |
| Aug 27, 2021 | $11.33 | $11.57 | $11.32 | $11.55 | 410 732 |
| Aug 26, 2021 | $11.34 | $11.38 | $11.23 | $11.26 | 296 447 |
| Aug 25, 2021 | $11.39 | $11.52 | $11.32 | $11.34 | 389 180 |
| Aug 24, 2021 | $11.52 | $11.56 | $11.41 | $11.42 | 257 652 |
| Aug 23, 2021 | $11.55 | $11.61 | $11.53 | $11.53 | 269 982 |
| Aug 20, 2021 | $11.13 | $11.55 | $11.13 | $11.51 | 541 524 |
| Aug 19, 2021 | $11.21 | $11.32 | $11.04 | $11.26 | 617 536 |
| Aug 18, 2021 | $11.38 | $11.43 | $11.24 | $11.26 | 505 816 |
| Aug 17, 2021 | $11.25 | $11.43 | $11.23 | $11.41 | 318 866 |
