NASDAQ:CFFN
Capitol Federal Financial Stock Price (Quote)
$5.16
+0.0400 (+0.781%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.08 | $6.04 | Thursday, 18th Apr 2024 CFFN stock ended at $5.16. This is 0.781% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $5.10 to a day high of $5.22. |
| 90 days | $5.08 | $6.61 | |
| 52 weeks | $4.23 | $6.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $11.27 | $11.43 | $11.20 | $11.42 | 261 053 |
| 2021-08-10 | $10.78 | $11.28 | $10.78 | $11.23 | 399 052 |
| 2021-08-09 | $11.09 | $11.15 | $11.04 | $11.11 | 217 888 |
| 2021-08-06 | $11.06 | $11.18 | $11.03 | $11.13 | 204 852 |
| 2021-08-05 | $10.83 | $10.97 | $10.78 | $10.97 | 305 530 |
| 2021-08-04 | $10.90 | $10.98 | $10.83 | $10.84 | 392 219 |
| 2021-08-03 | $10.95 | $11.07 | $10.86 | $11.02 | 517 756 |
| 2021-08-02 | $11.11 | $11.25 | $10.91 | $10.93 | 492 174 |
| 2021-07-30 | $11.17 | $11.33 | $11.04 | $11.09 | 500 596 |
| 2021-07-29 | $11.64 | $11.64 | $11.24 | $11.24 | 265 658 |
| 2021-07-28 | $11.19 | $11.42 | $11.11 | $11.35 | 386 052 |
| 2021-07-27 | $11.15 | $11.21 | $11.02 | $11.17 | 536 651 |
| 2021-07-26 | $11.12 | $11.31 | $11.12 | $11.22 | 444 678 |
| 2021-07-23 | $11.15 | $11.22 | $11.05 | $11.11 | 250 498 |
| 2021-07-22 | $11.34 | $11.34 | $11.04 | $11.06 | 360 191 |
| 2021-07-21 | $11.34 | $11.64 | $11.33 | $11.35 | 283 207 |
| 2021-07-20 | $11.13 | $11.48 | $11.13 | $11.23 | 880 175 |
| 2021-07-19 | $11.17 | $11.27 | $11.02 | $11.13 | 484 430 |
| 2021-07-16 | $11.61 | $11.61 | $11.33 | $11.35 | 503 506 |
| 2021-07-15 | $11.27 | $11.54 | $11.26 | $11.52 | 279 347 |
| 2021-07-14 | $11.30 | $11.40 | $11.24 | $11.36 | 395 914 |
| 2021-07-13 | $11.54 | $11.54 | $11.25 | $11.28 | 407 014 |
| 2021-07-12 | $11.40 | $11.59 | $11.32 | $11.56 | 678 779 |
| 2021-07-09 | $11.53 | $11.63 | $11.43 | $11.51 | 710 066 |
| 2021-07-08 | $11.25 | $11.37 | $11.17 | $11.36 | 841 800 |
