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 |
| 2024-02-06 | $6.04 | $6.10 | $5.90 | $5.91 | 872 225 |
| 2024-02-05 | $6.09 | $6.09 | $5.87 | $6.03 | 1 415 733 |
| 2024-02-02 | $6.18 | $6.29 | $6.06 | $6.19 | 1 216 972 |
| 2024-02-01 | $6.29 | $6.40 | $6.14 | $6.34 | 1 242 358 |
| 2024-01-31 | $6.50 | $6.57 | $6.34 | $6.34 | 1 628 324 |
| 2024-01-30 | $6.53 | $6.61 | $6.50 | $6.58 | 694 599 |
| 2024-01-29 | $6.40 | $6.58 | $6.35 | $6.56 | 921 630 |
| 2024-01-26 | $6.44 | $6.59 | $6.41 | $6.44 | 772 943 |
| 2024-01-25 | $6.17 | $6.53 | $6.13 | $6.40 | 1 255 627 |
| 2024-01-24 | $6.08 | $6.26 | $6.03 | $6.04 | 1 338 150 |
| 2024-01-23 | $6.20 | $6.21 | $6.06 | $6.08 | 644 496 |
| 2024-01-22 | $6.03 | $6.25 | $6.00 | $6.15 | 842 262 |
| 2024-01-19 | $5.88 | $5.97 | $5.80 | $5.97 | 574 166 |
| 2024-01-18 | $5.85 | $5.86 | $5.74 | $5.84 | 696 167 |
| 2024-01-17 | $5.71 | $5.84 | $5.69 | $5.84 | 842 875 |
| 2024-01-16 | $5.90 | $5.93 | $5.79 | $5.82 | 626 988 |
| 2024-01-12 | $6.12 | $6.16 | $5.87 | $6.00 | 607 216 |
| 2024-01-11 | $6.11 | $6.14 | $5.90 | $6.06 | 911 139 |
| 2024-01-10 | $5.95 | $6.19 | $5.95 | $6.18 | 842 150 |
| 2024-01-09 | $6.00 | $6.04 | $5.91 | $6.00 | 636 919 |
| 2024-01-08 | $6.16 | $6.16 | $6.04 | $6.10 | 686 315 |
| 2024-01-05 | $6.07 | $6.24 | $6.07 | $6.16 | 1 017 539 |
| 2024-01-04 | $6.22 | $6.31 | $6.12 | $6.13 | 727 043 |
| 2024-01-03 | $6.39 | $6.44 | $6.18 | $6.20 | 721 930 |
| 2024-01-02 | $6.39 | $6.55 | $6.31 | $6.44 | 686 570 |
